| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2019 | CNY | 4.865 | 4.94 | 4.865 | 4.94 | 4.94 | +0.249 (+5.31%) | 212 |
| 12 Mar 2019 | CNY | 4.716 | 4.741 | 4.671 | 4.691 | 4.691 | -0.066 (-1.39%) | 192 |
| 8 Mar 2019 | CNY | 4.8 | 4.824 | 4.708 | 4.757 | 4.757 | -0.065 (-1.35%) | 1,000 |
| 7 Mar 2019 | CNY | 4.858 | 4.903 | 4.822 | 4.822 | 4.822 | -0.22 (-4.36%) | 1,000 |
| 26 Feb 2019 | CNY | 4.998 | 5.098 | 4.981 | 5.042 | 5.042 | +0.085 (+1.71%) | 209 |
| 22 Feb 2019 | CNY | 5 | 5.108 | 4.957 | 4.957 | 4.957 | +0.099 (+2.04%) | 2,250 |
| 19 Feb 2019 | CNY | 4.738 | 4.862 | 4.738 | 4.858 | 4.858 | +0.038 (+0.79%) | 90 |
| 18 Feb 2019 | CNY | 4.76 | 4.82 | 4.742 | 4.82 | 4.82 | +0.072 (+1.52%) | 417 |
| 15 Feb 2019 | CNY | 4.853 | 4.853 | 4.748 | 4.748 | 4.748 | +0.001 (+0.02%) | 90 |
| 11 Feb 2019 | CNY | 4.93 | 4.93 | 4.731 | 4.747 | 4.747 | +0.088 (+1.89%) | 100 |
| 8 Feb 2019 | CNY | 4.02 | 4.66 | 4.02 | 4.659 | 4.659 | +0.554 (+13.50%) | 1,001 |
| 6 Feb 2019 | CNY | 4.035 | 4.105 | 4.035 | 4.105 | 4.105 | +0.035 (+0.86%) | 630 |
| 5 Feb 2019 | CNY | 3.963 | 4.101 | 3.963 | 4.07 | 4.07 | +0.05 (+1.24%) | 370 |
| 4 Feb 2019 | CNY | 4.089 | 4.089 | 3.982 | 4.02 | 4.02 | +0.01 (+0.25%) | 254 |
| 28 Jan 2019 | CNY | 4.134 | 4.134 | 4.01 | 4.01 | 4.01 | -0.143 (-3.44%) | 416 |
| 25 Jan 2019 | CNY | 3.971 | 4.2 | 3.971 | 4.153 | 4.153 | +0.142 (+3.54%) | 144 |
| 24 Jan 2019 | CNY | 4.008 | 4.023 | 4 | 4.011 | 4.011 | +0.244 (+6.48%) | 500 |
| 22 Jan 2019 | CNY | 3.516 | 3.767 | 3.516 | 3.767 | 3.767 | +0.342 (+9.99%) | 590 |
| 9 Jan 2019 | CNY | 3.358 | 3.464 | 3.358 | 3.425 | 3.425 | +0.332 (+10.73%) | 2,500 |
| 3 Jan 2019 | CNY | 3.039 | 3.1 | 3.039 | 3.093 | 3.093 | +0.067 (+2.21%) | 500 |
| 2 Jan 2019 | CNY | 3.175 | 3.175 | 2.931 | 3.026 | 3.026 | -0.138 (-4.36%) | 200 |
| 27 Dec 2018 | CNY | 3.186 | 3.19 | 3.103 | 3.164 | 3.164 | +0.074 (+2.39%) | 1,040 |
| 20 Dec 2018 | CNY | 2.91 | 3.104 | 2.91 | 3.09 | 3.09 | +0.162 (+5.53%) | 1,860 |
| 19 Dec 2018 | CNY | 3.19 | 3.19 | 2.928 | 2.928 | 2.928 | -0.885 (-23.21%) | 700 |
| 11 Dec 2018 | CNY | 3.744 | 3.865 | 3.744 | 3.813 | 3.813 | -0.142 (-3.59%) | 200 |
| 5 Dec 2018 | CNY | 3.915 | 3.972 | 3.9 | 3.955 | 3.955 | -0.035 (-0.88%) | 100 |
| 4 Dec 2018 | CNY | 4.165 | 4.171 | 3.99 | 3.99 | 3.99 | -0.126 (-3.06%) | 10 |
| 28 Nov 2018 | CNY | 4.085 | 4.158 | 4.029 | 4.116 | 4.116 | +0.057 (+1.40%) | 900 |
| 26 Nov 2018 | CNY | 4.101 | 4.102 | 4.059 | 4.059 | 4.059 | +0.052 (+1.30%) | 1,800 |
| 21 Nov 2018 | CNY | 3.957 | 4.027 | 3.951 | 4.007 | 4.007 | -0.103 (-2.51%) | 142 |
