| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 5.24 | 5.33 | 5.21 | 5.27 | 5.27 | +0.03 (+0.57%) | 14,668,882 |
| 27 Feb 2019 | CNY | 5.26 | 5.35 | 5.18 | 5.24 | 5.24 | -0.02 (-0.38%) | 21,239,711 |
| 26 Feb 2019 | CNY | 5.32 | 5.37 | 5.21 | 5.26 | 5.26 | -0.09 (-1.68%) | 31,632,785 |
| 25 Feb 2019 | CNY | 4.95 | 5.35 | 4.95 | 5.35 | 5.35 | +0.41 (+8.30%) | 56,198,041 |
| 22 Feb 2019 | CNY | 4.82 | 4.96 | 4.78 | 4.94 | 4.94 | +0.13 (+2.70%) | 22,202,196 |
| 21 Feb 2019 | CNY | 4.87 | 4.89 | 4.79 | 4.81 | 4.81 | -0.05 (-1.03%) | 18,216,441 |
| 20 Feb 2019 | CNY | 4.89 | 4.91 | 4.81 | 4.86 | 4.86 | -0.02 (-0.41%) | 15,485,061 |
| 19 Feb 2019 | CNY | 4.92 | 4.99 | 4.8 | 4.88 | 4.88 | -0.02 (-0.41%) | 21,081,497 |
| 18 Feb 2019 | CNY | 4.79 | 4.91 | 4.79 | 4.9 | 4.9 | +0.12 (+2.51%) | 21,177,464 |
| 15 Feb 2019 | CNY | 4.81 | 4.85 | 4.76 | 4.78 | 4.78 | -0.03 (-0.62%) | 12,536,900 |
| 14 Feb 2019 | CNY | 4.85 | 4.87 | 4.79 | 4.81 | 4.81 | -0.06 (-1.23%) | 11,407,494 |
| 13 Feb 2019 | CNY | 4.8 | 4.88 | 4.77 | 4.87 | 4.87 | +0.07 (+1.46%) | 16,542,359 |
| 12 Feb 2019 | CNY | 4.8 | 4.83 | 4.76 | 4.8 | 4.8 | +0.01 (+0.21%) | 11,505,194 |
| 11 Feb 2019 | CNY | 4.73 | 4.82 | 4.71 | 4.79 | 4.79 | +0.08 (+1.70%) | 11,219,782 |
| 1 Feb 2019 | CNY | 4.6 | 4.78 | 4.56 | 4.71 | 4.71 | +0.13 (+2.84%) | 12,774,888 |
| 31 Jan 2019 | CNY | 4.68 | 4.72 | 4.54 | 4.58 | 4.58 | -0.1 (-2.14%) | 9,997,000 |
| 30 Jan 2019 | CNY | 4.69 | 4.77 | 4.67 | 4.68 | 4.68 | -0.07 (-1.47%) | 8,751,663 |
| 29 Jan 2019 | CNY | 4.79 | 4.8 | 4.66 | 4.75 | 4.75 | 0.0 (0.0%) | 13,124,201 |
| 28 Jan 2019 | CNY | 4.87 | 5.21 | 4.71 | 4.75 | 4.75 | -0.11 (-2.26%) | 17,108,800 |
| 25 Jan 2019 | CNY | 4.91 | 4.92 | 4.84 | 4.86 | 4.86 | -0.05 (-1.02%) | 8,864,821 |
| 24 Jan 2019 | CNY | 4.9 | 4.94 | 4.87 | 4.91 | 4.91 | 0.0 (0.0%) | 6,859,800 |
| 23 Jan 2019 | CNY | 4.9 | 4.93 | 4.86 | 4.91 | 4.91 | +0.01 (+0.20%) | 8,836,702 |
| 22 Jan 2019 | CNY | 5.02 | 5.02 | 4.86 | 4.9 | 4.9 | -0.1 (-2%) | 12,306,106 |
| 21 Jan 2019 | CNY | 5 | 5.05 | 4.99 | 5 | 5 | -0.01 (-0.20%) | 10,390,238 |
| 18 Jan 2019 | CNY | 5.04 | 5.06 | 4.97 | 5.01 | 5.01 | -0.01 (-0.20%) | 15,151,228 |
| 17 Jan 2019 | CNY | 5.04 | 5.09 | 5.01 | 5.02 | 5.02 | -0.04 (-0.79%) | 8,925,499 |
| 16 Jan 2019 | CNY | 5.05 | 5.16 | 5.01 | 5.06 | 5.06 | +0.03 (+0.60%) | 15,480,803 |
| 15 Jan 2019 | CNY | 5.03 | 5.07 | 4.98 | 5.03 | 5.03 | 0.0 (0.0%) | 17,353,035 |
| 14 Jan 2019 | CNY | 5.02 | 5.08 | 5.01 | 5.03 | 5.03 | 0.0 (0.0%) | 10,135,301 |
| 11 Jan 2019 | CNY | 4.97 | 5.05 | 4.96 | 5.03 | 5.03 | +0.03 (+0.60%) | 10,197,849 |
