| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2019 | CNY | 3.712 | 3.793 | 3.712 | 3.784 | 3.784 | +0.068 (+1.83%) | 7,548,242 |
| 8 Mar 2019 | CNY | 3.82 | 3.822 | 3.713 | 3.716 | 3.716 | -0.139 (-3.61%) | 15,245,399 |
| 7 Mar 2019 | CNY | 3.889 | 3.89 | 3.832 | 3.855 | 3.855 | -0.042 (-1.08%) | 18,922,357 |
| 6 Mar 2019 | CNY | 3.857 | 3.909 | 3.844 | 3.897 | 3.897 | +0.032 (+0.83%) | 5,423,153 |
| 5 Mar 2019 | CNY | 3.846 | 3.875 | 3.827 | 3.865 | 3.865 | +0.019 (+0.49%) | 5,707,047 |
| 4 Mar 2019 | CNY | 3.806 | 3.938 | 3.806 | 3.846 | 3.846 | +0.049 (+1.29%) | 10,355,374 |
| 1 Mar 2019 | CNY | 3.722 | 3.801 | 3.72 | 3.797 | 3.797 | +0.079 (+2.12%) | 7,846,472 |
| 28 Feb 2019 | CNY | 3.721 | 3.751 | 3.709 | 3.718 | 3.718 | -0.005 (-0.13%) | 3,766,239 |
| 27 Feb 2019 | CNY | 3.748 | 3.785 | 3.689 | 3.723 | 3.723 | -0.025 (-0.67%) | 10,582,431 |
| 26 Feb 2019 | CNY | 3.828 | 3.838 | 3.736 | 3.748 | 3.748 | -0.084 (-2.19%) | 44,503,804 |
| 25 Feb 2019 | CNY | 3.596 | 3.836 | 3.596 | 3.832 | 3.832 | +0.253 (+7.07%) | 10,323,574 |
| 22 Feb 2019 | CNY | 3.497 | 3.579 | 3.47 | 3.579 | 3.579 | +0.085 (+2.43%) | 4,610,062 |
| 21 Feb 2019 | CNY | 3.496 | 3.55 | 3.482 | 3.494 | 3.494 | -0.005 (-0.14%) | 6,592,296 |
| 20 Feb 2019 | CNY | 3.489 | 3.51 | 3.474 | 3.499 | 3.499 | +0.014 (+0.40%) | 5,357,235 |
| 19 Feb 2019 | CNY | 3.497 | 3.53 | 3.471 | 3.485 | 3.485 | -0.008 (-0.23%) | 6,190,134 |
| 18 Feb 2019 | CNY | 3.394 | 3.5 | 3.394 | 3.493 | 3.493 | +0.098 (+2.89%) | 11,012,646 |
| 15 Feb 2019 | CNY | 3.443 | 3.45 | 3.39 | 3.395 | 3.395 | -0.055 (-1.59%) | 5,432,532 |
| 14 Feb 2019 | CNY | 3.446 | 3.466 | 3.437 | 3.45 | 3.45 | +0.006 (+0.17%) | 7,898,365 |
| 13 Feb 2019 | CNY | 3.383 | 3.465 | 3.38 | 3.444 | 3.444 | +0.065 (+1.92%) | 9,607,198 |
| 12 Feb 2019 | CNY | 3.355 | 3.386 | 3.35 | 3.379 | 3.379 | +0.024 (+0.72%) | 12,169,804 |
| 11 Feb 2019 | CNY | 3.3 | 3.361 | 3.297 | 3.355 | 3.355 | +0.049 (+1.48%) | 9,472,408 |
| 1 Feb 2019 | CNY | 3.256 | 3.307 | 3.256 | 3.306 | 3.306 | +0.054 (+1.66%) | 9,927,344 |
| 31 Jan 2019 | CNY | 3.228 | 3.268 | 3.228 | 3.252 | 3.252 | +0.028 (+0.87%) | 13,833,867 |
| 30 Jan 2019 | CNY | 3.247 | 3.253 | 3.223 | 3.224 | 3.224 | -0.021 (-0.65%) | 14,664,797 |
| 29 Jan 2019 | CNY | 3.23 | 3.251 | 3.203 | 3.245 | 3.245 | +0.008 (+0.25%) | 16,294,522 |
| 28 Jan 2019 | CNY | 3.235 | 3.284 | 3.226 | 3.237 | 3.237 | +0.002 (+0.06%) | 9,942,378 |
| 25 Jan 2019 | CNY | 3.212 | 3.256 | 3.212 | 3.235 | 3.235 | +0.027 (+0.84%) | 12,073,115 |
| 24 Jan 2019 | CNY | 3.191 | 3.219 | 3.174 | 3.208 | 3.208 | +0.021 (+0.66%) | 13,184,087 |
| 23 Jan 2019 | CNY | 3.194 | 3.21 | 3.179 | 3.187 | 3.187 | -0.008 (-0.25%) | 13,597,331 |
| 22 Jan 2019 | CNY | 3.235 | 3.235 | 3.189 | 3.195 | 3.195 | -0.042 (-1.30%) | 6,579,553 |
