| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 3.5 | 3.57 | 3.48 | 3.51 | 3.51 | +0.02 (+0.57%) | 5,651,850 |
| 27 Feb 2019 | CNY | 3.51 | 3.55 | 3.45 | 3.49 | 3.49 | -0.02 (-0.57%) | 10,684,626 |
| 26 Feb 2019 | CNY | 3.48 | 3.59 | 3.47 | 3.51 | 3.51 | +0.05 (+1.45%) | 12,756,949 |
| 25 Feb 2019 | CNY | 3.38 | 3.47 | 3.34 | 3.46 | 3.46 | +0.12 (+3.59%) | 11,901,128 |
| 22 Feb 2019 | CNY | 3.29 | 3.34 | 3.27 | 3.34 | 3.34 | +0.05 (+1.52%) | 6,775,385 |
| 21 Feb 2019 | CNY | 3.27 | 3.31 | 3.26 | 3.29 | 3.29 | 0.0 (0.0%) | 7,445,132 |
| 20 Feb 2019 | CNY | 3.3 | 3.31 | 3.25 | 3.29 | 3.29 | 0.0 (0.0%) | 6,475,845 |
| 19 Feb 2019 | CNY | 3.28 | 3.33 | 3.24 | 3.29 | 3.29 | +0.01 (+0.30%) | 7,081,183 |
| 18 Feb 2019 | CNY | 3.23 | 3.29 | 3.19 | 3.28 | 3.28 | +0.05 (+1.55%) | 8,759,504 |
| 15 Feb 2019 | CNY | 3.23 | 3.27 | 3.16 | 3.23 | 3.23 | +0.01 (+0.31%) | 5,632,128 |
| 14 Feb 2019 | CNY | 3.17 | 3.28 | 3.17 | 3.22 | 3.22 | +0.03 (+0.94%) | 5,397,303 |
| 13 Feb 2019 | CNY | 3.14 | 3.19 | 3.13 | 3.19 | 3.19 | +0.04 (+1.27%) | 4,534,565 |
| 12 Feb 2019 | CNY | 3.13 | 3.16 | 3.11 | 3.15 | 3.15 | +0.02 (+0.64%) | 3,396,777 |
| 11 Feb 2019 | CNY | 3.08 | 3.14 | 3.07 | 3.13 | 3.13 | +0.05 (+1.62%) | 3,985,063 |
| 1 Feb 2019 | CNY | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | +0.02 (+0.65%) | 1,965,528 |
| 31 Jan 2019 | CNY | 3.02 | 3.08 | 3.01 | 3.06 | 3.06 | +0.01 (+0.33%) | 4,976,592 |
| 30 Jan 2019 | CNY | 3.05 | 3.07 | 3.02 | 3.05 | 3.05 | -0.01 (-0.33%) | 2,653,500 |
| 29 Jan 2019 | CNY | 3.07 | 3.08 | 2.97 | 3.06 | 3.06 | 0.0 (0.0%) | 3,148,133 |
| 28 Jan 2019 | CNY | 3.05 | 3.08 | 3.03 | 3.06 | 3.06 | +0.01 (+0.33%) | 2,105,234 |
| 25 Jan 2019 | CNY | 3.06 | 3.08 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 1,909,500 |
| 24 Jan 2019 | CNY | 3.04 | 3.07 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 2,517,059 |
| 23 Jan 2019 | CNY | 3.06 | 3.07 | 3.02 | 3.06 | 3.06 | 0.0 (0.0%) | 2,385,500 |
| 22 Jan 2019 | CNY | 3.07 | 3.09 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 2,259,400 |
| 21 Jan 2019 | CNY | 3.06 | 3.07 | 3.03 | 3.06 | 3.06 | +0.01 (+0.33%) | 2,941,375 |
| 18 Jan 2019 | CNY | 3.06 | 3.07 | 3.02 | 3.05 | 3.05 | -0.05 (-1.61%) | 4,987,862 |
| 17 Jan 2019 | CNY | 3.12 | 3.12 | 2.97 | 3.1 | 3.1 | -0.01 (-0.32%) | 12,413,600 |
| 16 Jan 2019 | CNY | 3.12 | 3.13 | 3.08 | 3.11 | 3.11 | -0.01 (-0.32%) | 2,003,988 |
| 15 Jan 2019 | CNY | 3.1 | 3.13 | 3.07 | 3.12 | 3.12 | +0.01 (+0.32%) | 3,096,550 |
| 14 Jan 2019 | CNY | 3.12 | 3.14 | 3.08 | 3.11 | 3.11 | 0.0 (0.0%) | 2,163,538 |
| 11 Jan 2019 | CNY | 3.12 | 3.13 | 3.08 | 3.11 | 3.11 | +0.01 (+0.32%) | 2,624,813 |
