| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2019 | CNY | 2.54 | 2.62 | 2.5 | 2.61 | 2.61 | +0.03 (+1.16%) | 52,474,593 |
| 21 Feb 2019 | CNY | 2.58 | 2.64 | 2.53 | 2.58 | 2.58 | -0.04 (-1.53%) | 62,689,919 |
| 20 Feb 2019 | CNY | 2.58 | 2.73 | 2.51 | 2.62 | 2.62 | +0.03 (+1.16%) | 85,845,251 |
| 19 Feb 2019 | CNY | 2.47 | 2.61 | 2.42 | 2.59 | 2.59 | +0.12 (+4.86%) | 96,341,157 |
| 18 Feb 2019 | CNY | 2.39 | 2.49 | 2.36 | 2.47 | 2.47 | +0.09 (+3.78%) | 57,123,332 |
| 15 Feb 2019 | CNY | 2.36 | 2.43 | 2.34 | 2.38 | 2.38 | 0.0 (0.0%) | 43,976,942 |
| 14 Feb 2019 | CNY | 2.3 | 2.4 | 2.3 | 2.38 | 2.38 | +0.05 (+2.15%) | 47,417,216 |
| 13 Feb 2019 | CNY | 2.3 | 2.35 | 2.25 | 2.33 | 2.33 | +0.02 (+0.87%) | 48,983,548 |
| 12 Feb 2019 | CNY | 2.33 | 2.36 | 2.24 | 2.31 | 2.31 | +0.05 (+2.21%) | 45,866,357 |
| 11 Feb 2019 | CNY | 2.21 | 2.27 | 2.16 | 2.26 | 2.26 | +0.13 (+6.10%) | 49,586,996 |
| 1 Feb 2019 | CNY | 2.07 | 2.14 | 2.04 | 2.13 | 2.13 | +0.06 (+2.90%) | 45,105,650 |
| 31 Jan 2019 | CNY | 2.07 | 2.15 | 2.07 | 2.07 | 2.07 | -0.23 (-10%) | 76,561,223 |
| 30 Jan 2019 | CNY | 2.32 | 2.43 | 2.28 | 2.3 | 2.3 | -0.06 (-2.54%) | 44,093,865 |
| 29 Jan 2019 | CNY | 2.42 | 2.44 | 2.27 | 2.36 | 2.36 | -0.13 (-5.22%) | 67,460,029 |
| 28 Jan 2019 | CNY | 2.49 | 2.56 | 2.47 | 2.49 | 2.49 | -0.13 (-4.96%) | 65,193,276 |
| 25 Jan 2019 | CNY | 2.68 | 2.71 | 2.54 | 2.62 | 2.62 | -0.2 (-7.09%) | 119,881,731 |
| 24 Jan 2019 | CNY | 3 | 3 | 2.75 | 2.82 | 2.82 | +0.05 (+1.81%) | 172,773,319 |
| 22 Jan 2019 | CNY | 3.18 | 3.18 | 2.75 | 2.77 | 2.77 | +0.6 (+27.65%) | 194,863,324 |
| 16 Jan 2019 | CNY | 2.17 | 2.28 | 2.14 | 2.17 | 2.17 | +0.01 (+0.46%) | 31,242,976 |
| 15 Jan 2019 | CNY | 2.11 | 2.2 | 2.11 | 2.16 | 2.16 | -0.01 (-0.46%) | 34,118,775 |
| 14 Jan 2019 | CNY | 2.25 | 2.37 | 2.14 | 2.17 | 2.17 | +0.15 (+7.43%) | 82,701,804 |
| 10 Jan 2019 | CNY | 2.04 | 2.05 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 15,418,603 |
| 9 Jan 2019 | CNY | 2.03 | 2.07 | 2.02 | 2.03 | 2.03 | +0.02 (+1.00%) | 19,789,400 |
| 8 Jan 2019 | CNY | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -0.03 (-1.47%) | 16,518,797 |
| 7 Jan 2019 | CNY | 1.86 | 2.05 | 1.83 | 2.04 | 2.04 | +0.09 (+4.62%) | 29,778,393 |
| 4 Jan 2019 | CNY | 1.86 | 1.97 | 1.83 | 1.95 | 1.95 | +0.06 (+3.17%) | 30,458,911 |
| 3 Jan 2019 | CNY | 1.92 | 1.95 | 1.85 | 1.89 | 1.89 | -0.13 (-6.44%) | 39,063,882 |
| 2 Jan 2019 | CNY | 2.04 | 2.05 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 10,377,301 |
| 28 Dec 2018 | CNY | 2.01 | 2.05 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 12,042,521 |
| 27 Dec 2018 | CNY | 2.06 | 2.07 | 2.01 | 2.01 | 2.01 | -0.02 (-0.99%) | 20,403,001 |
