| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 3.5353 | 3.6353 | 3.5294 | 3.6 | 3.6 | +0.059 (+1.66%) | 8,128,524 |
| 27 Feb 2019 | CNY | 3.4824 | 3.6412 | 3.4765 | 3.5412 | 3.5412 | +0.041 (+1.18%) | 12,752,026 |
| 26 Feb 2019 | CNY | 3.5353 | 3.5529 | 3.4412 | 3.5 | 3.5 | -0.047 (-1.33%) | 11,476,159 |
| 25 Feb 2019 | CNY | 3.3824 | 3.5941 | 3.3235 | 3.5471 | 3.5471 | +0.194 (+5.79%) | 15,845,433 |
| 22 Feb 2019 | CNY | 3.2588 | 3.3588 | 3.2294 | 3.3529 | 3.3529 | +0.106 (+3.26%) | 8,203,934 |
| 21 Feb 2019 | CNY | 3.2529 | 3.2941 | 3.2294 | 3.2471 | 3.2471 | -0.018 (-0.54%) | 5,842,417 |
| 20 Feb 2019 | CNY | 3.2824 | 3.2941 | 3.2353 | 3.2647 | 3.2647 | -0.041 (-1.25%) | 4,555,750 |
| 19 Feb 2019 | CNY | 3.2235 | 3.3177 | 3.2235 | 3.3059 | 3.3059 | +0.088 (+2.74%) | 7,141,674 |
| 18 Feb 2019 | CNY | 3.1412 | 3.2882 | 3.1235 | 3.2177 | 3.2177 | +0.082 (+2.63%) | 7,144,615 |
| 15 Feb 2019 | CNY | 3.0941 | 3.1765 | 3.0941 | 3.1353 | 3.1353 | +0.006 (+0.19%) | 5,218,807 |
| 14 Feb 2019 | CNY | 3.1353 | 3.1706 | 3.1177 | 3.1294 | 3.1294 | -0.012 (-0.38%) | 4,287,054 |
| 13 Feb 2019 | CNY | 3.1118 | 3.1647 | 3.0941 | 3.1412 | 3.1412 | +0.029 (+0.94%) | 5,498,905 |
| 12 Feb 2019 | CNY | 3.0706 | 3.1412 | 3.0706 | 3.1118 | 3.1118 | +0.029 (+0.95%) | 3,604,430 |
| 11 Feb 2019 | CNY | 3.0294 | 3.1059 | 3.0118 | 3.0824 | 3.0824 | +0.035 (+1.16%) | 3,056,940 |
| 1 Feb 2019 | CNY | 2.9412 | 3.0471 | 2.9 | 3.0471 | 3.0471 | +0.047 (+1.57%) | 4,412,042 |
| 31 Jan 2019 | CNY | 3.1 | 3.1118 | 2.8471 | 3 | 3 | -0.129 (-4.13%) | 12,437,876 |
| 30 Jan 2019 | CNY | 3.1294 | 3.1706 | 3.0824 | 3.1294 | 3.1294 | -0.053 (-1.67%) | 2,057,022 |
| 29 Jan 2019 | CNY | 3.2059 | 3.2353 | 3.0706 | 3.1824 | 3.1824 | -0.035 (-1.10%) | 3,903,390 |
| 28 Jan 2019 | CNY | 3.2706 | 3.2882 | 3.2118 | 3.2177 | 3.2177 | -0.035 (-1.08%) | 2,042,684 |
| 25 Jan 2019 | CNY | 3.2882 | 3.2882 | 3.2235 | 3.2529 | 3.2529 | -0.024 (-0.72%) | 3,244,450 |
| 24 Jan 2019 | CNY | 3.2941 | 3.3059 | 3.2588 | 3.2765 | 3.2765 | 0.0 (0.0%) | 3,418,431 |
| 23 Jan 2019 | CNY | 3.2529 | 3.3177 | 3.2235 | 3.2765 | 3.2765 | +0.035 (+1.09%) | 4,306,630 |
| 22 Jan 2019 | CNY | 3.2824 | 3.2941 | 3.2059 | 3.2412 | 3.2412 | -0.053 (-1.61%) | 4,145,902 |
| 21 Jan 2019 | CNY | 3.3177 | 3.3235 | 3.2647 | 3.2941 | 3.2941 | 0.0 (0.0%) | 5,812,361 |
| 18 Jan 2019 | CNY | 3.2412 | 3.3 | 3.2177 | 3.2941 | 3.2941 | +0.047 (+1.45%) | 4,216,061 |
| 17 Jan 2019 | CNY | 3.2824 | 3.2941 | 3.2471 | 3.2471 | 3.2471 | -0.018 (-0.54%) | 2,643,440 |
| 16 Jan 2019 | CNY | 3.3 | 3.3177 | 3.2647 | 3.2647 | 3.2647 | -0.041 (-1.25%) | 3,622,931 |
| 15 Jan 2019 | CNY | 3.2765 | 3.3118 | 3.2647 | 3.3059 | 3.3059 | +0.024 (+0.72%) | 3,458,867 |
| 14 Jan 2019 | CNY | 3.3059 | 3.3118 | 3.2647 | 3.2824 | 3.2824 | -0.024 (-0.71%) | 2,988,899 |
| 11 Jan 2019 | CNY | 3.3118 | 3.3177 | 3.2706 | 3.3059 | 3.3059 | +0.029 (+0.90%) | 4,869,175 |
