| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | CNY | 2.31 | 2.32 | 2.22 | 2.26 | 2.26 | -0.02 (-0.88%) | 15,538,022 |
| 28 Feb 2019 | CNY | 2.25 | 2.31 | 2.23 | 2.28 | 2.28 | +0.03 (+1.33%) | 21,233,168 |
| 27 Feb 2019 | CNY | 2.25 | 2.32 | 2.21 | 2.25 | 2.25 | -0.01 (-0.44%) | 29,677,633 |
| 26 Feb 2019 | CNY | 2.22 | 2.4 | 2.16 | 2.26 | 2.26 | +0.04 (+1.80%) | 45,821,632 |
| 25 Feb 2019 | CNY | 2.14 | 2.24 | 2.12 | 2.22 | 2.22 | +0.08 (+3.74%) | 38,177,922 |
| 22 Feb 2019 | CNY | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 22,360,002 |
| 21 Feb 2019 | CNY | 2.16 | 2.17 | 2.1 | 2.12 | 2.12 | -0.06 (-2.75%) | 31,562,304 |
| 20 Feb 2019 | CNY | 2.19 | 2.22 | 2.13 | 2.18 | 2.18 | -0.09 (-3.96%) | 44,648,608 |
| 19 Feb 2019 | CNY | 2.39 | 2.46 | 2.22 | 2.27 | 2.27 | +0.42 (+22.70%) | 84,040,271 |
| 14 Feb 2019 | CNY | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 5,449,386 |
| 13 Feb 2019 | CNY | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 5,483,300 |
| 12 Feb 2019 | CNY | 1.83 | 1.84 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 6,237,891 |
| 11 Feb 2019 | CNY | 1.74 | 1.82 | 1.72 | 1.82 | 1.82 | +0.06 (+3.41%) | 7,377,587 |
| 1 Feb 2019 | CNY | 1.69 | 1.77 | 1.64 | 1.76 | 1.76 | +0.03 (+1.73%) | 11,790,762 |
| 31 Jan 2019 | CNY | 1.85 | 1.85 | 1.73 | 1.73 | 1.73 | -0.19 (-9.90%) | 20,610,286 |
| 30 Jan 2019 | CNY | 1.93 | 1.94 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 2,497,126 |
| 29 Jan 2019 | CNY | 1.96 | 1.96 | 1.9 | 1.93 | 1.93 | -0.04 (-2.03%) | 4,839,865 |
| 28 Jan 2019 | CNY | 2 | 2.01 | 1.95 | 1.97 | 1.97 | -0.02 (-1.01%) | 4,853,460 |
| 25 Jan 2019 | CNY | 2.03 | 2.05 | 1.99 | 1.99 | 1.99 | -0.04 (-1.97%) | 3,468,487 |
| 24 Jan 2019 | CNY | 2.03 | 2.05 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 2,987,102 |
| 23 Jan 2019 | CNY | 2.03 | 2.05 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 2,823,600 |
| 22 Jan 2019 | CNY | 2.06 | 2.07 | 2.03 | 2.04 | 2.04 | -0.02 (-0.97%) | 4,529,000 |
| 21 Jan 2019 | CNY | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 2,817,039 |
| 18 Jan 2019 | CNY | 2.04 | 2.07 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 5,457,604 |
| 17 Jan 2019 | CNY | 2.03 | 2.08 | 2.01 | 2.06 | 2.06 | +0.03 (+1.48%) | 8,307,394 |
| 16 Jan 2019 | CNY | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 4,185,602 |
| 15 Jan 2019 | CNY | 2.03 | 2.05 | 2.01 | 2.04 | 2.04 | +0.01 (+0.49%) | 5,945,690 |
| 14 Jan 2019 | CNY | 2.07 | 2.08 | 2.03 | 2.03 | 2.03 | -0.05 (-2.40%) | 7,866,400 |
| 11 Jan 2019 | CNY | 2.06 | 2.12 | 2.04 | 2.08 | 2.08 | +0.01 (+0.48%) | 9,247,968 |
| 10 Jan 2019 | CNY | 2.08 | 2.09 | 2.05 | 2.07 | 2.07 | -0.05 (-2.36%) | 11,199,800 |
