| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | CNY | 5.58 | 5.59 | 5.48 | 5.55 | 5.55 | +0.02 (+0.36%) | 4,573,570 |
| 28 Feb 2019 | CNY | 5.46 | 5.64 | 5.46 | 5.53 | 5.53 | +0.03 (+0.55%) | 6,714,117 |
| 27 Feb 2019 | CNY | 5.56 | 5.64 | 5.44 | 5.5 | 5.5 | -0.11 (-1.96%) | 10,461,001 |
| 26 Feb 2019 | CNY | 5.6 | 5.8 | 5.51 | 5.61 | 5.61 | 0.0 (0.0%) | 13,325,664 |
| 25 Feb 2019 | CNY | 5.38 | 5.63 | 5.38 | 5.61 | 5.61 | +0.25 (+4.66%) | 11,270,733 |
| 22 Feb 2019 | CNY | 5.26 | 5.41 | 5.24 | 5.36 | 5.36 | +0.08 (+1.52%) | 6,253,781 |
| 21 Feb 2019 | CNY | 5.32 | 5.43 | 5.26 | 5.28 | 5.28 | -0.06 (-1.12%) | 7,406,229 |
| 20 Feb 2019 | CNY | 5.34 | 5.37 | 5.24 | 5.34 | 5.34 | -0.01 (-0.19%) | 5,523,178 |
| 19 Feb 2019 | CNY | 5.38 | 5.42 | 5.29 | 5.35 | 5.35 | -0.08 (-1.47%) | 10,543,927 |
| 18 Feb 2019 | CNY | 5.19 | 5.45 | 5.19 | 5.43 | 5.43 | +0.25 (+4.83%) | 13,887,317 |
| 15 Feb 2019 | CNY | 5.09 | 5.44 | 5.06 | 5.18 | 5.18 | +0.12 (+2.37%) | 14,906,715 |
| 14 Feb 2019 | CNY | 5.01 | 5.09 | 4.96 | 5.06 | 5.06 | +0.05 (+1.00%) | 4,433,000 |
| 13 Feb 2019 | CNY | 4.89 | 5.05 | 4.86 | 5.01 | 5.01 | +0.12 (+2.45%) | 4,194,175 |
| 12 Feb 2019 | CNY | 4.83 | 4.92 | 4.82 | 4.89 | 4.89 | +0.06 (+1.24%) | 2,778,175 |
| 11 Feb 2019 | CNY | 4.71 | 4.84 | 4.71 | 4.83 | 4.83 | +0.13 (+2.77%) | 2,135,232 |
| 1 Feb 2019 | CNY | 4.62 | 4.72 | 4.61 | 4.7 | 4.7 | +0.11 (+2.40%) | 1,840,400 |
| 31 Jan 2019 | CNY | 4.76 | 4.82 | 4.57 | 4.59 | 4.59 | -0.15 (-3.16%) | 3,901,816 |
| 30 Jan 2019 | CNY | 4.8 | 4.84 | 4.73 | 4.74 | 4.74 | -0.08 (-1.66%) | 2,349,223 |
| 29 Jan 2019 | CNY | 4.94 | 4.94 | 4.75 | 4.82 | 4.82 | -0.1 (-2.03%) | 2,699,900 |
| 28 Jan 2019 | CNY | 5.1 | 5.1 | 4.9 | 4.92 | 4.92 | -0.14 (-2.77%) | 4,013,572 |
| 25 Jan 2019 | CNY | 5.1 | 5.16 | 5.06 | 5.06 | 5.06 | -0.04 (-0.78%) | 2,879,945 |
| 24 Jan 2019 | CNY | 5 | 5.3 | 4.98 | 5.1 | 5.1 | +0.09 (+1.80%) | 4,091,800 |
| 23 Jan 2019 | CNY | 4.96 | 5.04 | 4.95 | 5.01 | 5.01 | +0.03 (+0.60%) | 1,767,500 |
| 22 Jan 2019 | CNY | 5.07 | 5.08 | 4.95 | 4.98 | 4.98 | -0.09 (-1.78%) | 2,290,400 |
| 21 Jan 2019 | CNY | 5.08 | 5.11 | 5.04 | 5.07 | 5.07 | -0.01 (-0.20%) | 2,727,405 |
| 18 Jan 2019 | CNY | 5.1 | 5.13 | 5.04 | 5.08 | 5.08 | 0.0 (0.0%) | 2,205,400 |
| 17 Jan 2019 | CNY | 5.11 | 5.18 | 5.05 | 5.08 | 5.08 | -0.01 (-0.20%) | 3,756,044 |
| 16 Jan 2019 | CNY | 5.18 | 5.2 | 5.04 | 5.09 | 5.09 | -0.11 (-2.12%) | 4,610,458 |
| 15 Jan 2019 | CNY | 5.09 | 5.23 | 5.06 | 5.2 | 5.2 | +0.11 (+2.16%) | 4,881,131 |
| 14 Jan 2019 | CNY | 5.08 | 5.14 | 5.05 | 5.09 | 5.09 | -0.01 (-0.20%) | 2,032,941 |
