| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2019 | CNY | 4.36 | 4.46 | 4.32 | 4.42 | 4.42 | +0.09 (+2.08%) | 9,386,688 |
| 5 Mar 2019 | CNY | 4.29 | 4.33 | 4.24 | 4.33 | 4.33 | +0.04 (+0.93%) | 5,648,174 |
| 4 Mar 2019 | CNY | 4.27 | 4.36 | 4.24 | 4.29 | 4.29 | +0.03 (+0.70%) | 7,801,045 |
| 1 Mar 2019 | CNY | 4.27 | 4.29 | 4.18 | 4.26 | 4.26 | +0.01 (+0.24%) | 4,302,364 |
| 28 Feb 2019 | CNY | 4.3 | 4.35 | 4.24 | 4.25 | 4.25 | -0.1 (-2.30%) | 5,934,934 |
| 27 Feb 2019 | CNY | 4.4 | 4.54 | 4.29 | 4.35 | 4.35 | -0.1 (-2.25%) | 13,745,321 |
| 26 Feb 2019 | CNY | 4.07 | 4.49 | 4.04 | 4.45 | 4.45 | +0.37 (+9.07%) | 20,699,447 |
| 25 Feb 2019 | CNY | 3.95 | 4.11 | 3.94 | 4.08 | 4.08 | +0.14 (+3.55%) | 7,298,863 |
| 22 Feb 2019 | CNY | 3.95 | 3.95 | 3.87 | 3.94 | 3.94 | -0.01 (-0.25%) | 3,870,067 |
| 21 Feb 2019 | CNY | 3.91 | 3.95 | 3.88 | 3.95 | 3.95 | +0.05 (+1.28%) | 4,394,472 |
| 20 Feb 2019 | CNY | 3.89 | 3.94 | 3.86 | 3.9 | 3.9 | +0.01 (+0.26%) | 2,707,240 |
| 19 Feb 2019 | CNY | 3.91 | 3.93 | 3.85 | 3.89 | 3.89 | -0.03 (-0.77%) | 3,679,053 |
| 18 Feb 2019 | CNY | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | +0.1 (+2.62%) | 3,479,985 |
| 15 Feb 2019 | CNY | 3.85 | 3.87 | 3.8 | 3.82 | 3.82 | -0.05 (-1.29%) | 2,630,721 |
| 14 Feb 2019 | CNY | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | -0.02 (-0.51%) | 2,231,855 |
| 13 Feb 2019 | CNY | 3.85 | 3.89 | 3.79 | 3.89 | 3.89 | +0.05 (+1.30%) | 2,586,669 |
| 12 Feb 2019 | CNY | 3.8 | 3.86 | 3.77 | 3.84 | 3.84 | +0.06 (+1.59%) | 2,126,001 |
| 11 Feb 2019 | CNY | 3.7 | 3.82 | 3.7 | 3.78 | 3.78 | +0.08 (+2.16%) | 1,961,895 |
| 1 Feb 2019 | CNY | 3.71 | 3.74 | 3.69 | 3.7 | 3.7 | +0.02 (+0.54%) | 1,264,051 |
| 31 Jan 2019 | CNY | 3.75 | 3.78 | 3.64 | 3.68 | 3.68 | -0.04 (-1.08%) | 1,867,000 |
| 30 Jan 2019 | CNY | 3.79 | 3.83 | 3.69 | 3.72 | 3.72 | -0.1 (-2.62%) | 1,606,000 |
| 29 Jan 2019 | CNY | 3.85 | 3.91 | 3.76 | 3.82 | 3.82 | -0.03 (-0.78%) | 2,226,023 |
| 28 Jan 2019 | CNY | 3.92 | 3.95 | 3.84 | 3.85 | 3.85 | -0.06 (-1.53%) | 1,460,800 |
| 25 Jan 2019 | CNY | 3.92 | 3.96 | 3.9 | 3.91 | 3.91 | +0.01 (+0.26%) | 1,990,000 |
| 24 Jan 2019 | CNY | 3.92 | 3.97 | 3.86 | 3.9 | 3.9 | +0.02 (+0.52%) | 2,442,137 |
| 23 Jan 2019 | CNY | 3.83 | 3.94 | 3.83 | 3.88 | 3.88 | -0.01 (-0.26%) | 1,951,361 |
| 22 Jan 2019 | CNY | 3.88 | 3.98 | 3.88 | 3.89 | 3.89 | +0.01 (+0.26%) | 2,620,146 |
| 21 Jan 2019 | CNY | 3.86 | 3.93 | 3.86 | 3.88 | 3.88 | 0.0 (0.0%) | 2,740,500 |
| 18 Jan 2019 | CNY | 3.92 | 3.97 | 3.86 | 3.88 | 3.88 | -0.06 (-1.52%) | 3,657,942 |
| 17 Jan 2019 | CNY | 3.87 | 4 | 3.85 | 3.94 | 3.94 | +0.07 (+1.81%) | 6,060,613 |
