| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 4.44 | 4.44 | 4.32 | 4.36 | 4.36 | +0.01 (+0.23%) | 23,763,844 |
| 27 Feb 2019 | CNY | 4.29 | 4.45 | 4.27 | 4.35 | 4.35 | +0.07 (+1.64%) | 40,140,429 |
| 26 Feb 2019 | CNY | 4.38 | 4.42 | 4.27 | 4.28 | 4.28 | -0.04 (-0.93%) | 64,922,378 |
| 25 Feb 2019 | CNY | 4.01 | 4.32 | 3.97 | 4.32 | 4.32 | +0.39 (+9.92%) | 77,455,278 |
| 22 Feb 2019 | CNY | 3.85 | 3.93 | 3.81 | 3.93 | 3.93 | +0.08 (+2.08%) | 16,283,399 |
| 21 Feb 2019 | CNY | 3.87 | 3.93 | 3.84 | 3.85 | 3.85 | -0.02 (-0.52%) | 20,636,840 |
| 20 Feb 2019 | CNY | 3.88 | 3.88 | 3.83 | 3.87 | 3.87 | 0.0 (0.0%) | 8,939,967 |
| 19 Feb 2019 | CNY | 3.88 | 3.94 | 3.84 | 3.87 | 3.87 | 0.0 (0.0%) | 14,901,457 |
| 18 Feb 2019 | CNY | 3.81 | 3.88 | 3.8 | 3.87 | 3.87 | +0.08 (+2.11%) | 11,975,903 |
| 15 Feb 2019 | CNY | 3.8 | 3.84 | 3.78 | 3.79 | 3.79 | -0.01 (-0.26%) | 7,920,407 |
| 14 Feb 2019 | CNY | 3.84 | 3.84 | 3.78 | 3.8 | 3.8 | -0.03 (-0.78%) | 10,540,975 |
| 13 Feb 2019 | CNY | 3.79 | 3.85 | 3.78 | 3.83 | 3.83 | +0.04 (+1.06%) | 12,072,096 |
| 12 Feb 2019 | CNY | 3.72 | 3.79 | 3.71 | 3.79 | 3.79 | +0.07 (+1.88%) | 8,418,604 |
| 11 Feb 2019 | CNY | 3.69 | 3.72 | 3.67 | 3.72 | 3.72 | +0.05 (+1.36%) | 6,813,648 |
| 1 Feb 2019 | CNY | 3.61 | 3.68 | 3.6 | 3.67 | 3.67 | +0.08 (+2.23%) | 4,076,073 |
| 31 Jan 2019 | CNY | 3.66 | 3.67 | 3.57 | 3.59 | 3.59 | -0.05 (-1.37%) | 6,338,799 |
| 30 Jan 2019 | CNY | 3.62 | 3.69 | 3.61 | 3.64 | 3.64 | -0.03 (-0.82%) | 3,712,359 |
| 29 Jan 2019 | CNY | 3.7 | 3.71 | 3.56 | 3.67 | 3.67 | -0.05 (-1.34%) | 9,145,132 |
| 28 Jan 2019 | CNY | 3.73 | 3.77 | 3.72 | 3.72 | 3.72 | -0.02 (-0.53%) | 5,167,536 |
| 25 Jan 2019 | CNY | 3.75 | 3.77 | 3.73 | 3.74 | 3.74 | -0.01 (-0.27%) | 4,069,008 |
| 24 Jan 2019 | CNY | 3.71 | 3.76 | 3.69 | 3.75 | 3.75 | +0.04 (+1.08%) | 6,759,461 |
| 23 Jan 2019 | CNY | 3.68 | 3.72 | 3.67 | 3.71 | 3.71 | +0.01 (+0.27%) | 4,808,398 |
| 22 Jan 2019 | CNY | 3.75 | 3.75 | 3.68 | 3.7 | 3.7 | -0.05 (-1.33%) | 5,586,901 |
| 21 Jan 2019 | CNY | 3.75 | 3.79 | 3.73 | 3.75 | 3.75 | 0.0 (0.0%) | 6,039,208 |
| 18 Jan 2019 | CNY | 3.78 | 3.79 | 3.72 | 3.75 | 3.75 | +0.01 (+0.27%) | 6,466,820 |
| 17 Jan 2019 | CNY | 3.76 | 3.81 | 3.72 | 3.74 | 3.74 | -0.05 (-1.32%) | 8,040,100 |
| 16 Jan 2019 | CNY | 3.85 | 3.85 | 3.78 | 3.79 | 3.79 | -0.05 (-1.30%) | 7,144,502 |
| 15 Jan 2019 | CNY | 3.82 | 3.85 | 3.8 | 3.84 | 3.84 | 0.0 (0.0%) | 7,690,660 |
| 14 Jan 2019 | CNY | 3.85 | 3.89 | 3.83 | 3.84 | 3.84 | -0.05 (-1.29%) | 10,638,029 |
| 11 Jan 2019 | CNY | 3.76 | 3.94 | 3.75 | 3.89 | 3.89 | +0.12 (+3.18%) | 25,988,079 |
