| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 3.55 | 3.62 | 3.43 | 3.47 | 3.47 | -0.1 (-2.80%) | 19,385,661 |
| 27 Feb 2019 | CNY | 3.5 | 3.62 | 3.47 | 3.57 | 3.57 | +0.06 (+1.71%) | 15,739,682 |
| 26 Feb 2019 | CNY | 3.5 | 3.58 | 3.43 | 3.51 | 3.51 | +0.03 (+0.86%) | 14,035,479 |
| 25 Feb 2019 | CNY | 3.34 | 3.49 | 3.32 | 3.48 | 3.48 | +0.17 (+5.14%) | 15,350,626 |
| 22 Feb 2019 | CNY | 3.25 | 3.32 | 3.24 | 3.31 | 3.31 | +0.06 (+1.85%) | 7,378,195 |
| 21 Feb 2019 | CNY | 3.29 | 3.32 | 3.25 | 3.25 | 3.25 | -0.03 (-0.91%) | 8,713,106 |
| 20 Feb 2019 | CNY | 3.25 | 3.3 | 3.22 | 3.28 | 3.28 | +0.04 (+1.23%) | 8,471,810 |
| 19 Feb 2019 | CNY | 3.25 | 3.27 | 3.19 | 3.24 | 3.24 | -0.01 (-0.31%) | 10,435,264 |
| 18 Feb 2019 | CNY | 3.16 | 3.26 | 3.15 | 3.25 | 3.25 | +0.1 (+3.17%) | 11,179,797 |
| 15 Feb 2019 | CNY | 3.14 | 3.18 | 3.14 | 3.15 | 3.15 | +0.02 (+0.64%) | 6,246,704 |
| 14 Feb 2019 | CNY | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | -0.01 (-0.32%) | 6,400,640 |
| 13 Feb 2019 | CNY | 3.11 | 3.17 | 3.08 | 3.14 | 3.14 | +0.04 (+1.29%) | 8,008,540 |
| 12 Feb 2019 | CNY | 3.03 | 3.11 | 3.02 | 3.1 | 3.1 | +0.07 (+2.31%) | 6,562,713 |
| 11 Feb 2019 | CNY | 2.98 | 3.04 | 2.96 | 3.03 | 3.03 | +0.04 (+1.34%) | 5,382,167 |
| 1 Feb 2019 | CNY | 2.94 | 3 | 2.91 | 2.99 | 2.99 | +0.05 (+1.70%) | 8,861,386 |
| 31 Jan 2019 | CNY | 2.97 | 3.01 | 2.9 | 2.94 | 2.94 | -0.05 (-1.67%) | 6,318,457 |
| 30 Jan 2019 | CNY | 3.04 | 3.12 | 2.9 | 2.99 | 2.99 | -0.07 (-2.29%) | 7,517,119 |
| 29 Jan 2019 | CNY | 3.1 | 3.12 | 2.99 | 3.06 | 3.06 | -0.04 (-1.29%) | 4,133,700 |
| 28 Jan 2019 | CNY | 3.2 | 3.2 | 3.08 | 3.1 | 3.1 | -0.08 (-2.52%) | 8,214,375 |
| 25 Jan 2019 | CNY | 3.21 | 3.24 | 3.18 | 3.18 | 3.18 | -0.03 (-0.93%) | 5,159,063 |
| 24 Jan 2019 | CNY | 3.18 | 3.24 | 3.16 | 3.21 | 3.21 | +0.02 (+0.63%) | 3,854,651 |
| 23 Jan 2019 | CNY | 3.2 | 3.2 | 3.15 | 3.19 | 3.19 | -0.02 (-0.62%) | 4,674,382 |
| 22 Jan 2019 | CNY | 3.26 | 3.27 | 3.21 | 3.21 | 3.21 | -0.06 (-1.83%) | 4,002,180 |
| 21 Jan 2019 | CNY | 3.28 | 3.3 | 3.26 | 3.27 | 3.27 | 0.0 (0.0%) | 4,101,300 |
| 18 Jan 2019 | CNY | 3.28 | 3.3 | 3.24 | 3.27 | 3.27 | -0.02 (-0.61%) | 5,236,977 |
| 17 Jan 2019 | CNY | 3.37 | 3.37 | 3.27 | 3.29 | 3.29 | -0.1 (-2.95%) | 9,234,082 |
| 16 Jan 2019 | CNY | 3.31 | 3.59 | 3.28 | 3.39 | 3.39 | +0.08 (+2.42%) | 13,483,524 |
| 15 Jan 2019 | CNY | 3.31 | 3.32 | 3.25 | 3.31 | 3.31 | -0.03 (-0.90%) | 7,214,569 |
| 14 Jan 2019 | CNY | 3.24 | 3.36 | 3.22 | 3.34 | 3.34 | +0.1 (+3.09%) | 8,830,112 |
| 11 Jan 2019 | CNY | 3.23 | 3.28 | 3.22 | 3.24 | 3.24 | +0.02 (+0.62%) | 5,128,215 |
