| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2019 | CNY | 4.2756 | 4.559 | 4.2393 | 4.5389 | 4.5389 | +0.255 (+5.96%) | 21,858,356 |
| 4 Mar 2019 | CNY | 4.2595 | 4.3855 | 4.2363 | 4.2837 | 4.2837 | +0.067 (+1.58%) | 15,148,251 |
| 1 Mar 2019 | CNY | 4.2645 | 4.2645 | 4.1243 | 4.2171 | 4.2171 | -0.039 (-0.92%) | 9,258,383 |
| 28 Feb 2019 | CNY | 4.2443 | 4.2837 | 4.1959 | 4.2564 | 4.2564 | 0.0 (0.0%) | 9,592,697 |
| 27 Feb 2019 | CNY | 4.2453 | 4.3976 | 4.2161 | 4.2564 | 4.2564 | +0.008 (+0.19%) | 15,749,569 |
| 26 Feb 2019 | CNY | 4.2564 | 4.4269 | 4.1657 | 4.2484 | 4.2484 | -0.048 (-1.13%) | 19,347,911 |
| 25 Feb 2019 | CNY | 4.1687 | 4.3351 | 4.1233 | 4.2968 | 4.2968 | +0.186 (+4.51%) | 19,815,911 |
| 22 Feb 2019 | CNY | 3.9569 | 4.1112 | 3.9317 | 4.1112 | 4.1112 | +0.195 (+4.97%) | 17,821,134 |
| 21 Feb 2019 | CNY | 3.9942 | 4.0315 | 3.9105 | 3.9165 | 3.9165 | -0.053 (-1.35%) | 11,588,942 |
| 20 Feb 2019 | CNY | 3.9902 | 4.0134 | 3.8832 | 3.97 | 3.97 | -0.029 (-0.73%) | 8,857,842 |
| 19 Feb 2019 | CNY | 4.0335 | 4.0729 | 3.9599 | 3.9992 | 3.9992 | 0.0 (0.0%) | 10,477,855 |
| 18 Feb 2019 | CNY | 3.9216 | 4.0093 | 3.8843 | 3.9992 | 3.9992 | +0.128 (+3.31%) | 7,691,700 |
| 15 Feb 2019 | CNY | 3.8974 | 3.9458 | 3.856 | 3.8711 | 3.8711 | -0.034 (-0.88%) | 6,137,182 |
| 14 Feb 2019 | CNY | 3.8691 | 3.9185 | 3.8227 | 3.9054 | 3.9054 | +0.054 (+1.41%) | 8,812,741 |
| 13 Feb 2019 | CNY | 3.7783 | 3.859 | 3.742 | 3.851 | 3.851 | +0.089 (+2.36%) | 8,674,108 |
| 12 Feb 2019 | CNY | 3.7118 | 3.8298 | 3.6845 | 3.7622 | 3.7622 | +0.054 (+1.47%) | 6,608,939 |
| 11 Feb 2019 | CNY | 3.5796 | 3.7138 | 3.5786 | 3.7077 | 3.7077 | +0.128 (+3.58%) | 4,332,880 |
| 1 Feb 2019 | CNY | 3.4858 | 3.5847 | 3.4838 | 3.5796 | 3.5796 | +0.11 (+3.17%) | 5,067,249 |
| 31 Jan 2019 | CNY | 3.6815 | 3.6977 | 3.4405 | 3.4697 | 3.4697 | -0.179 (-4.92%) | 6,867,704 |
| 30 Jan 2019 | CNY | 3.6412 | 3.7239 | 3.6412 | 3.6492 | 3.6492 | -0.035 (-0.96%) | 3,245,974 |
| 29 Jan 2019 | CNY | 3.8197 | 3.8631 | 3.6321 | 3.6845 | 3.6845 | -0.127 (-3.33%) | 5,970,451 |
| 28 Jan 2019 | CNY | 3.9135 | 3.9135 | 3.8005 | 3.8116 | 3.8116 | -0.041 (-1.07%) | 6,279,780 |
| 25 Jan 2019 | CNY | 3.9639 | 3.968 | 3.849 | 3.853 | 3.853 | -0.124 (-3.12%) | 12,185,789 |
| 24 Jan 2019 | CNY | 3.9367 | 4.0224 | 3.9286 | 3.977 | 3.977 | +0.041 (+1.05%) | 12,217,515 |
| 23 Jan 2019 | CNY | 3.972 | 3.972 | 3.9196 | 3.9357 | 3.9357 | -0.039 (-0.99%) | 6,842,918 |
| 22 Jan 2019 | CNY | 3.9266 | 4.0123 | 3.9085 | 3.975 | 3.975 | +0.048 (+1.23%) | 10,356,611 |
| 21 Jan 2019 | CNY | 3.9246 | 3.9781 | 3.8873 | 3.9266 | 3.9266 | -0.005 (-0.13%) | 7,456,620 |
| 18 Jan 2019 | CNY | 3.9317 | 3.9831 | 3.8752 | 3.9317 | 3.9317 | -0.039 (-0.99%) | 8,392,539 |
| 17 Jan 2019 | CNY | 3.9337 | 4.2716 | 3.8943 | 3.971 | 3.971 | +0.037 (+0.95%) | 10,495,383 |
| 16 Jan 2019 | CNY | 3.9468 | 4.0023 | 3.9115 | 3.9337 | 3.9337 | -0.015 (-0.38%) | 7,354,501 |
