| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2019 | CNY | 3.1 | 3.12 | 3.07 | 3.08 | 3.08 | -0.02 (-0.65%) | 11,083,306 |
| 20 Feb 2019 | CNY | 3.07 | 3.12 | 3.05 | 3.1 | 3.1 | +0.04 (+1.31%) | 9,796,027 |
| 19 Feb 2019 | CNY | 3.05 | 3.12 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 11,973,121 |
| 18 Feb 2019 | CNY | 3.01 | 3.06 | 2.98 | 3.05 | 3.05 | +0.04 (+1.33%) | 10,102,689 |
| 15 Feb 2019 | CNY | 2.92 | 3.05 | 2.91 | 3.01 | 3.01 | +0.03 (+1.01%) | 11,514,196 |
| 14 Feb 2019 | CNY | 2.96 | 3.06 | 2.94 | 2.98 | 2.98 | +0.03 (+1.02%) | 9,830,287 |
| 13 Feb 2019 | CNY | 2.97 | 2.99 | 2.91 | 2.95 | 2.95 | -0.01 (-0.34%) | 9,082,661 |
| 12 Feb 2019 | CNY | 2.91 | 2.99 | 2.9 | 2.96 | 2.96 | +0.05 (+1.72%) | 8,585,218 |
| 11 Feb 2019 | CNY | 2.84 | 2.95 | 2.82 | 2.91 | 2.91 | +0.07 (+2.46%) | 5,808,514 |
| 1 Feb 2019 | CNY | 2.71 | 2.84 | 2.7 | 2.84 | 2.84 | +0.15 (+5.58%) | 6,928,300 |
| 31 Jan 2019 | CNY | 2.71 | 2.74 | 2.67 | 2.69 | 2.69 | -0.03 (-1.10%) | 5,873,500 |
| 30 Jan 2019 | CNY | 2.67 | 2.77 | 2.62 | 2.72 | 2.72 | +0.04 (+1.49%) | 8,520,747 |
| 29 Jan 2019 | CNY | 2.74 | 2.74 | 2.6 | 2.68 | 2.68 | -0.21 (-7.27%) | 14,528,360 |
| 28 Jan 2019 | CNY | 2.98 | 3.01 | 2.86 | 2.89 | 2.89 | -0.11 (-3.67%) | 12,256,701 |
| 25 Jan 2019 | CNY | 2.91 | 3.04 | 2.89 | 3 | 3 | +0.11 (+3.81%) | 16,620,759 |
| 24 Jan 2019 | CNY | 2.94 | 2.94 | 2.88 | 2.89 | 2.89 | -0.02 (-0.69%) | 12,287,600 |
| 23 Jan 2019 | CNY | 2.99 | 3.02 | 2.9 | 2.91 | 2.91 | -0.08 (-2.68%) | 11,647,400 |
| 22 Jan 2019 | CNY | 3.07 | 3.07 | 2.98 | 2.99 | 2.99 | -0.07 (-2.29%) | 8,559,594 |
| 21 Jan 2019 | CNY | 3.05 | 3.08 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 8,677,800 |
| 18 Jan 2019 | CNY | 3.05 | 3.07 | 2.97 | 3.06 | 3.06 | -0.01 (-0.33%) | 13,722,833 |
| 17 Jan 2019 | CNY | 3.2 | 3.22 | 3.07 | 3.07 | 3.07 | -0.17 (-5.25%) | 21,012,600 |
| 16 Jan 2019 | CNY | 3.21 | 3.32 | 3.17 | 3.24 | 3.24 | +0.02 (+0.62%) | 31,309,655 |
| 15 Jan 2019 | CNY | 3.25 | 3.28 | 3.19 | 3.22 | 3.22 | -0.06 (-1.83%) | 18,678,159 |
| 14 Jan 2019 | CNY | 3.19 | 3.31 | 3.17 | 3.28 | 3.28 | +0.09 (+2.82%) | 16,908,998 |
| 11 Jan 2019 | CNY | 3.19 | 3.25 | 3.14 | 3.19 | 3.19 | -0.01 (-0.31%) | 12,176,623 |
| 10 Jan 2019 | CNY | 3.26 | 3.28 | 3.15 | 3.2 | 3.2 | -0.08 (-2.44%) | 14,041,300 |
| 9 Jan 2019 | CNY | 3.27 | 3.34 | 3.2 | 3.28 | 3.28 | -0.01 (-0.30%) | 17,793,709 |
| 8 Jan 2019 | CNY | 3.33 | 3.35 | 3.26 | 3.29 | 3.29 | -0.06 (-1.79%) | 9,416,649 |
| 7 Jan 2019 | CNY | 3.24 | 3.42 | 3.24 | 3.35 | 3.35 | +0.04 (+1.21%) | 12,881,801 |
| 4 Jan 2019 | CNY | 3.24 | 3.35 | 3.15 | 3.31 | 3.31 | +0.05 (+1.53%) | 11,673,859 |
