| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 3.39 | 3.44 | 3.38 | 3.44 | 3.44 | +0.04 (+1.18%) | 1,400 |
| 11 Apr 2019 | CNY | 3.3 | 3.43 | 3.29 | 3.4 | 3.4 | +0.1 (+3.03%) | 1,400 |
| 10 Apr 2019 | CNY | 3.3 | 3.31 | 3.3 | 3.3 | 3.3 | +0.03 (+0.92%) | 3,000 |
| 4 Apr 2019 | CNY | 3.28 | 3.28 | 3.19 | 3.27 | 3.27 | 0.0 (0.0%) | 2,000 |
| 1 Apr 2019 | CNY | 3.39 | 3.39 | 3.27 | 3.27 | 3.27 | +0.02 (+0.62%) | 3,000 |
| 27 Mar 2019 | CNY | 3.24 | 3.28 | 3.23 | 3.25 | 3.25 | +0.01 (+0.31%) | 40 |
| 26 Mar 2019 | CNY | 3.28 | 3.29 | 3.23 | 3.24 | 3.24 | -0.04 (-1.22%) | 12,520 |
| 25 Mar 2019 | CNY | 3.31 | 3.31 | 3.23 | 3.28 | 3.28 | -0.03 (-0.91%) | 11,200 |
| 20 Mar 2019 | CNY | 3.29 | 3.31 | 3.28 | 3.31 | 3.31 | -0.04 (-1.19%) | 1,550 |
| 18 Mar 2019 | CNY | 3.32 | 3.36 | 3.32 | 3.35 | 3.35 | +0.09 (+2.76%) | 600 |
| 13 Mar 2019 | CNY | 3.3 | 3.31 | 3.26 | 3.26 | 3.26 | -0.07 (-2.10%) | 1,700 |
| 12 Mar 2019 | CNY | 3.38 | 3.38 | 3.33 | 3.33 | 3.33 | -0.01 (-0.30%) | 2,000 |
| 11 Mar 2019 | CNY | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -0.04 (-1.18%) | 1,200 |
| 8 Mar 2019 | CNY | 3.47 | 3.47 | 3.27 | 3.38 | 3.38 | -0.11 (-3.15%) | 2,500 |
| 7 Mar 2019 | CNY | 3.72 | 3.72 | 3.49 | 3.49 | 3.49 | -0.28 (-7.43%) | 500 |
| 6 Mar 2019 | CNY | 3.58 | 3.77 | 3.58 | 3.77 | 3.77 | +0.16 (+4.43%) | 500 |
| 4 Mar 2019 | CNY | 3.58 | 3.62 | 3.53 | 3.61 | 3.61 | 0.0 (0.0%) | 2,100 |
| 27 Feb 2019 | CNY | 3.56 | 3.61 | 3.55 | 3.61 | 3.61 | +0.01 (+0.28%) | 2,400 |
| 26 Feb 2019 | CNY | 3.55 | 3.6 | 3.53 | 3.6 | 3.6 | +0.01 (+0.28%) | 1,750 |
| 25 Feb 2019 | CNY | 3.7 | 3.7 | 3.53 | 3.59 | 3.59 | +0.05 (+1.41%) | 8,200 |
| 22 Feb 2019 | CNY | 3.64 | 3.67 | 3.54 | 3.54 | 3.54 | -0.15 (-4.07%) | 3,588 |
| 21 Feb 2019 | CNY | 3.61 | 3.7 | 3.55 | 3.69 | 3.69 | +0.09 (+2.50%) | 2,300 |
| 8 Feb 2019 | CNY | 3.6 | 3.62 | 3.6 | 3.6 | 3.6 | +0.04 (+1.12%) | 5,500 |
| 7 Feb 2019 | CNY | 3.61 | 3.65 | 3.56 | 3.56 | 3.56 | -0.02 (-0.56%) | 684 |
| 5 Feb 2019 | CNY | 3.55 | 3.59 | 3.54 | 3.58 | 3.58 | +0.03 (+0.85%) | 400 |
| 31 Jan 2019 | CNY | 3.54 | 3.59 | 3.54 | 3.55 | 3.55 | +0.03 (+0.85%) | 500 |
| 30 Jan 2019 | CNY | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | +0.1 (+2.92%) | 1,500 |
| 29 Jan 2019 | CNY | 3.5 | 3.55 | 3.41 | 3.42 | 3.42 | +0.02 (+0.59%) | 500 |
| 28 Jan 2019 | CNY | 3.36 | 3.45 | 3.36 | 3.4 | 3.4 | +0.02 (+0.59%) | 700 |
| 21 Jan 2019 | CNY | 3.37 | 3.43 | 3.37 | 3.38 | 3.38 | -0.01 (-0.29%) | 1,100 |
