| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2019 | CNY | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | +0.7 (+9.96%) | 3,962,700 |
| 5 Mar 2019 | CNY | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | +0.64 (+10.02%) | 3,614,683 |
| 4 Mar 2019 | CNY | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | +0.58 (+9.98%) | 5,345,309 |
| 1 Mar 2019 | CNY | 5.36 | 5.81 | 5.31 | 5.81 | 5.81 | +0.53 (+10.04%) | 27,117,955 |
| 28 Feb 2019 | CNY | 5.36 | 5.43 | 5.25 | 5.28 | 5.28 | -0.06 (-1.12%) | 11,331,700 |
| 27 Feb 2019 | CNY | 5.36 | 5.55 | 5.21 | 5.34 | 5.34 | -0.07 (-1.29%) | 13,833,237 |
| 26 Feb 2019 | CNY | 5.41 | 5.68 | 5.29 | 5.41 | 5.41 | -0.08 (-1.46%) | 22,263,525 |
| 25 Feb 2019 | CNY | 5.37 | 5.59 | 5.24 | 5.49 | 5.49 | +0.28 (+5.37%) | 20,344,428 |
| 22 Feb 2019 | CNY | 5.08 | 5.21 | 5.05 | 5.21 | 5.21 | +0.13 (+2.56%) | 9,958,504 |
| 21 Feb 2019 | CNY | 5.12 | 5.25 | 5.07 | 5.08 | 5.08 | +0.06 (+1.20%) | 14,582,537 |
| 20 Feb 2019 | CNY | 5.23 | 5.26 | 4.91 | 5.02 | 5.02 | -0.1 (-1.95%) | 14,780,765 |
| 19 Feb 2019 | CNY | 5.08 | 5.33 | 5.01 | 5.12 | 5.12 | +0.03 (+0.59%) | 18,040,772 |
| 18 Feb 2019 | CNY | 4.84 | 5.23 | 4.82 | 5.09 | 5.09 | +0.34 (+7.16%) | 20,517,399 |
| 15 Feb 2019 | CNY | 4.82 | 4.88 | 4.72 | 4.75 | 4.75 | 0.0 (0.0%) | 6,650,670 |
| 14 Feb 2019 | CNY | 4.7 | 4.89 | 4.62 | 4.75 | 4.75 | +0.06 (+1.28%) | 8,677,585 |
| 13 Feb 2019 | CNY | 4.61 | 4.73 | 4.52 | 4.69 | 4.69 | +0.13 (+2.85%) | 7,480,768 |
| 12 Feb 2019 | CNY | 4.48 | 4.6 | 4.45 | 4.56 | 4.56 | +0.12 (+2.70%) | 6,685,577 |
| 11 Feb 2019 | CNY | 4.23 | 4.52 | 4.18 | 4.44 | 4.44 | +0.17 (+3.98%) | 6,960,993 |
| 1 Feb 2019 | CNY | 4.01 | 4.31 | 3.98 | 4.27 | 4.27 | +0.27 (+6.75%) | 7,884,491 |
| 31 Jan 2019 | CNY | 4.08 | 4.22 | 3.81 | 4 | 4 | -0.09 (-2.20%) | 9,517,125 |
| 30 Jan 2019 | CNY | 4.22 | 4.32 | 4.03 | 4.09 | 4.09 | -0.2 (-4.66%) | 6,558,634 |
| 29 Jan 2019 | CNY | 4.66 | 4.67 | 4.22 | 4.29 | 4.29 | -0.39 (-8.33%) | 10,534,597 |
| 28 Jan 2019 | CNY | 4.82 | 4.85 | 4.67 | 4.68 | 4.68 | -0.16 (-3.31%) | 8,347,743 |
| 25 Jan 2019 | CNY | 5.02 | 5.09 | 4.84 | 4.84 | 4.84 | -0.19 (-3.78%) | 8,465,480 |
| 24 Jan 2019 | CNY | 5.11 | 5.11 | 4.97 | 5.03 | 5.03 | -0.09 (-1.76%) | 10,493,623 |
| 23 Jan 2019 | CNY | 4.9 | 5.19 | 4.78 | 5.12 | 5.12 | +0.14 (+2.81%) | 19,615,522 |
| 22 Jan 2019 | CNY | 4.84 | 5.07 | 4.76 | 4.98 | 4.98 | +0.16 (+3.32%) | 12,246,862 |
| 21 Jan 2019 | CNY | 4.88 | 4.89 | 4.81 | 4.82 | 4.82 | +0.01 (+0.21%) | 4,201,340 |
| 18 Jan 2019 | CNY | 4.8 | 4.89 | 4.73 | 4.81 | 4.81 | +0.01 (+0.21%) | 5,848,381 |
| 17 Jan 2019 | CNY | 4.92 | 4.93 | 4.73 | 4.8 | 4.8 | -0.13 (-2.64%) | 10,578,142 |
