| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2019 | CNY | 5.0077 | 5.0923 | 4.9846 | 5.0539 | 5.0539 | +0.062 (+1.23%) | 49,461,938 |
| 5 Mar 2019 | CNY | 4.9846 | 5.0154 | 4.9231 | 4.9923 | 4.9923 | +0.008 (+0.15%) | 37,592,244 |
| 4 Mar 2019 | CNY | 4.9462 | 5.0462 | 4.9154 | 4.9846 | 4.9846 | +0.023 (+0.47%) | 35,691,446 |
| 1 Mar 2019 | CNY | 4.9462 | 5.0231 | 4.9154 | 4.9615 | 4.9615 | +0.015 (+0.31%) | 29,641,808 |
| 28 Feb 2019 | CNY | 4.9077 | 4.9539 | 4.8615 | 4.9462 | 4.9462 | +0.054 (+1.10%) | 31,058,336 |
| 27 Feb 2019 | CNY | 5.0231 | 5.0769 | 4.8923 | 4.8923 | 4.8923 | -0.1 (-2.00%) | 34,094,944 |
| 26 Feb 2019 | CNY | 5 | 5.1231 | 4.9231 | 4.9923 | 4.9923 | +0.023 (+0.46%) | 45,373,539 |
| 25 Feb 2019 | CNY | 4.8385 | 4.9923 | 4.8154 | 4.9692 | 4.9692 | +0.154 (+3.19%) | 60,327,296 |
| 22 Feb 2019 | CNY | 4.8231 | 4.8462 | 4.7846 | 4.8154 | 4.8154 | +0.008 (+0.16%) | 19,714,260 |
| 21 Feb 2019 | CNY | 4.8615 | 4.8615 | 4.7923 | 4.8077 | 4.8077 | -0.046 (-0.95%) | 19,833,043 |
| 20 Feb 2019 | CNY | 4.8385 | 4.9077 | 4.7923 | 4.8539 | 4.8539 | +0.023 (+0.48%) | 19,148,256 |
| 19 Feb 2019 | CNY | 4.8769 | 4.8769 | 4.8 | 4.8308 | 4.8308 | -0.023 (-0.48%) | 18,127,458 |
| 18 Feb 2019 | CNY | 4.8539 | 4.8615 | 4.7923 | 4.8539 | 4.8539 | +0.031 (+0.64%) | 31,248,714 |
| 15 Feb 2019 | CNY | 4.9077 | 4.9077 | 4.8077 | 4.8231 | 4.8231 | -0.031 (-0.63%) | 41,043,641 |
| 14 Feb 2019 | CNY | 4.8923 | 4.9231 | 4.8231 | 4.8539 | 4.8539 | -0.038 (-0.78%) | 23,700,397 |
| 13 Feb 2019 | CNY | 4.8539 | 4.9 | 4.8154 | 4.8923 | 4.8923 | +0.038 (+0.79%) | 34,474,819 |
| 12 Feb 2019 | CNY | 4.9231 | 4.9385 | 4.8231 | 4.8539 | 4.8539 | -0.038 (-0.78%) | 19,209,759 |
| 11 Feb 2019 | CNY | 4.9385 | 4.9692 | 4.8769 | 4.8923 | 4.8923 | -0.062 (-1.24%) | 26,638,739 |
| 1 Feb 2019 | CNY | 4.6615 | 4.9539 | 4.6615 | 4.9539 | 4.9539 | +0.346 (+7.51%) | 29,308,329 |
| 31 Jan 2019 | CNY | 4.6154 | 4.6539 | 4.5539 | 4.6077 | 4.6077 | -0.008 (-0.17%) | 36,990,214 |
| 30 Jan 2019 | CNY | 4.6462 | 4.6615 | 4.5846 | 4.6154 | 4.6154 | +0.015 (+0.33%) | 19,035,147 |
| 29 Jan 2019 | CNY | 4.6462 | 4.6923 | 4.5692 | 4.6 | 4.6 | -0.008 (-0.17%) | 26,350,015 |
| 28 Jan 2019 | CNY | 4.6462 | 4.6692 | 4.5769 | 4.6077 | 4.6077 | +0.031 (+0.67%) | 43,898,182 |
| 25 Jan 2019 | CNY | 4.2615 | 4.6 | 4.2539 | 4.5769 | 4.5769 | +0.315 (+7.40%) | 49,031,885 |
| 24 Jan 2019 | CNY | 4.2462 | 4.2692 | 4.2077 | 4.2615 | 4.2615 | +0.015 (+0.36%) | 20,439,883 |
| 23 Jan 2019 | CNY | 4.2539 | 4.2615 | 4.2231 | 4.2462 | 4.2462 | 0.0 (0.0%) | 10,122,867 |
| 22 Jan 2019 | CNY | 4.2539 | 4.2692 | 4.2231 | 4.2462 | 4.2462 | -0.008 (-0.18%) | 13,153,601 |
| 21 Jan 2019 | CNY | 4.2539 | 4.2615 | 4.2154 | 4.2539 | 4.2539 | +0.015 (+0.36%) | 13,939,875 |
| 18 Jan 2019 | CNY | 4.2385 | 4.2923 | 4.2077 | 4.2385 | 4.2385 | -0.023 (-0.54%) | 21,948,040 |
| 17 Jan 2019 | CNY | 4.2539 | 4.2846 | 4.2308 | 4.2615 | 4.2615 | -0.008 (-0.18%) | 18,526,961 |
