| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 4.1714 | 4.2429 | 4.1 | 4.1429 | 4.1429 | -0.029 (-0.68%) | 10,828,370 |
| 27 Feb 2019 | CNY | 4.0214 | 4.2429 | 3.9786 | 4.1714 | 4.1714 | +0.15 (+3.73%) | 18,457,539 |
| 26 Feb 2019 | CNY | 4.05 | 4.1143 | 3.9643 | 4.0214 | 4.0214 | -0.036 (-0.88%) | 13,709,799 |
| 25 Feb 2019 | CNY | 3.9143 | 4.1286 | 3.8929 | 4.0571 | 4.0571 | +0.15 (+3.84%) | 17,245,837 |
| 22 Feb 2019 | CNY | 3.8214 | 3.9286 | 3.7929 | 3.9071 | 3.9071 | +0.114 (+3.01%) | 7,776,963 |
| 21 Feb 2019 | CNY | 3.8429 | 3.8643 | 3.7429 | 3.7929 | 3.7929 | -0.029 (-0.75%) | 5,793,530 |
| 20 Feb 2019 | CNY | 3.8643 | 3.8643 | 3.7857 | 3.8214 | 3.8214 | -0.021 (-0.56%) | 4,855,533 |
| 19 Feb 2019 | CNY | 3.9143 | 3.9286 | 3.7857 | 3.8429 | 3.8429 | -0.021 (-0.55%) | 4,963,980 |
| 18 Feb 2019 | CNY | 3.7357 | 3.8929 | 3.7143 | 3.8643 | 3.8643 | +0.129 (+3.44%) | 6,138,580 |
| 15 Feb 2019 | CNY | 3.85 | 3.85 | 3.7071 | 3.7357 | 3.7357 | -0.121 (-3.15%) | 6,750,679 |
| 14 Feb 2019 | CNY | 3.8714 | 3.9 | 3.8071 | 3.8571 | 3.8571 | +0.021 (+0.56%) | 2,356,725 |
| 13 Feb 2019 | CNY | 3.8143 | 3.8571 | 3.7571 | 3.8357 | 3.8357 | +0.057 (+1.51%) | 4,401,674 |
| 12 Feb 2019 | CNY | 3.6857 | 3.8214 | 3.65 | 3.7786 | 3.7786 | +0.107 (+2.92%) | 3,043,409 |
| 11 Feb 2019 | CNY | 3.6429 | 3.7143 | 3.6286 | 3.6714 | 3.6714 | +0.05 (+1.38%) | 3,047,335 |
| 1 Feb 2019 | CNY | 3.6429 | 3.6714 | 3.5857 | 3.6214 | 3.6214 | -0.007 (-0.20%) | 3,861,037 |
| 31 Jan 2019 | CNY | 3.7857 | 3.7857 | 3.6071 | 3.6286 | 3.6286 | -0.121 (-3.24%) | 8,208,467 |
| 30 Jan 2019 | CNY | 3.9 | 3.9857 | 3.7143 | 3.75 | 3.75 | -0.129 (-3.32%) | 6,147,542 |
| 29 Jan 2019 | CNY | 3.9214 | 3.9286 | 3.6714 | 3.8786 | 3.8786 | -0.079 (-1.98%) | 5,827,826 |
| 28 Jan 2019 | CNY | 3.9071 | 4 | 3.8571 | 3.9571 | 3.9571 | +0.071 (+1.84%) | 4,481,876 |
| 25 Jan 2019 | CNY | 3.8857 | 3.9357 | 3.8286 | 3.8857 | 3.8857 | -0.014 (-0.37%) | 2,874,799 |
| 24 Jan 2019 | CNY | 4.0357 | 4.0357 | 3.8571 | 3.9 | 3.9 | -0.007 (-0.18%) | 4,071,550 |
| 23 Jan 2019 | CNY | 4.0429 | 4.0714 | 3.8143 | 3.9071 | 3.9071 | -0.129 (-3.19%) | 7,226,074 |
| 22 Jan 2019 | CNY | 4.1357 | 4.1357 | 4.0143 | 4.0357 | 4.0357 | -0.071 (-1.74%) | 6,797,359 |
| 21 Jan 2019 | CNY | 4.1571 | 4.1786 | 4.0929 | 4.1071 | 4.1071 | -0.029 (-0.69%) | 6,971,169 |
| 18 Jan 2019 | CNY | 4.1429 | 4.1643 | 4.0857 | 4.1357 | 4.1357 | +0.043 (+1.05%) | 3,406,043 |
| 17 Jan 2019 | CNY | 4.1357 | 4.1714 | 4.0643 | 4.0929 | 4.0929 | -0.05 (-1.21%) | 4,224,732 |
| 16 Jan 2019 | CNY | 4.1643 | 4.2286 | 4.0786 | 4.1429 | 4.1429 | -0.021 (-0.51%) | 5,965,856 |
| 15 Jan 2019 | CNY | 4.1571 | 4.1786 | 4.0643 | 4.1643 | 4.1643 | 0.0 (0.0%) | 5,397,193 |
| 14 Jan 2019 | CNY | 4.1786 | 4.3286 | 4.1286 | 4.1643 | 4.1643 | +0.036 (+0.86%) | 5,157,492 |
| 11 Jan 2019 | CNY | 4.15 | 4.1786 | 4.0714 | 4.1286 | 4.1286 | +0.029 (+0.70%) | 3,429,470 |
