| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2019 | CNY | 5.14 | 5.15 | 5.04 | 5.06 | 5.06 | -0.07 (-1.36%) | 11,873,146 |
| 20 Feb 2019 | CNY | 5.02 | 5.14 | 4.98 | 5.13 | 5.13 | +0.1 (+1.99%) | 14,475,492 |
| 19 Feb 2019 | CNY | 4.99 | 5.18 | 4.97 | 5.03 | 5.03 | +0.02 (+0.40%) | 12,736,024 |
| 18 Feb 2019 | CNY | 4.79 | 5.06 | 4.79 | 5.01 | 5.01 | +0.24 (+5.03%) | 11,591,924 |
| 15 Feb 2019 | CNY | 4.82 | 4.84 | 4.76 | 4.77 | 4.77 | -0.04 (-0.83%) | 5,058,857 |
| 14 Feb 2019 | CNY | 4.79 | 4.85 | 4.76 | 4.81 | 4.81 | +0.02 (+0.42%) | 6,610,213 |
| 13 Feb 2019 | CNY | 4.76 | 4.81 | 4.68 | 4.79 | 4.79 | +0.06 (+1.27%) | 6,388,254 |
| 12 Feb 2019 | CNY | 4.65 | 4.76 | 4.62 | 4.73 | 4.73 | +0.07 (+1.50%) | 5,895,600 |
| 11 Feb 2019 | CNY | 4.5 | 4.68 | 4.46 | 4.66 | 4.66 | +0.18 (+4.02%) | 6,835,978 |
| 1 Feb 2019 | CNY | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | +0.12 (+2.75%) | 4,903,327 |
| 31 Jan 2019 | CNY | 4.72 | 4.72 | 4.32 | 4.36 | 4.36 | -0.29 (-6.24%) | 12,973,277 |
| 30 Jan 2019 | CNY | 4.64 | 4.73 | 4.64 | 4.65 | 4.65 | -0.01 (-0.21%) | 3,293,726 |
| 29 Jan 2019 | CNY | 4.77 | 4.77 | 4.6 | 4.66 | 4.66 | -0.08 (-1.69%) | 5,414,964 |
| 28 Jan 2019 | CNY | 4.83 | 4.84 | 4.73 | 4.74 | 4.74 | -0.06 (-1.25%) | 4,745,330 |
| 25 Jan 2019 | CNY | 4.83 | 4.86 | 4.8 | 4.8 | 4.8 | -0.05 (-1.03%) | 4,929,405 |
| 24 Jan 2019 | CNY | 4.9 | 4.93 | 4.78 | 4.85 | 4.85 | -0.1 (-2.02%) | 11,901,575 |
| 23 Jan 2019 | CNY | 5.05 | 5.07 | 4.91 | 4.95 | 4.95 | -0.17 (-3.32%) | 11,326,557 |
| 22 Jan 2019 | CNY | 5.03 | 5.22 | 4.99 | 5.12 | 5.12 | +0.13 (+2.61%) | 16,269,361 |
| 21 Jan 2019 | CNY | 4.97 | 5.03 | 4.96 | 4.99 | 4.99 | +0.02 (+0.40%) | 5,949,800 |
| 18 Jan 2019 | CNY | 5.01 | 5.05 | 4.88 | 4.97 | 4.97 | -0.04 (-0.80%) | 7,335,001 |
| 17 Jan 2019 | CNY | 5.06 | 5.12 | 5 | 5.01 | 5.01 | -0.04 (-0.79%) | 5,681,402 |
| 16 Jan 2019 | CNY | 5.04 | 5.1 | 5.01 | 5.05 | 5.05 | -0.06 (-1.17%) | 6,580,770 |
| 15 Jan 2019 | CNY | 4.93 | 5.14 | 4.91 | 5.11 | 5.11 | +0.15 (+3.02%) | 10,481,671 |
| 14 Jan 2019 | CNY | 4.97 | 5.03 | 4.95 | 4.96 | 4.96 | 0.0 (0.0%) | 4,521,976 |
| 11 Jan 2019 | CNY | 4.92 | 4.97 | 4.9 | 4.96 | 4.96 | +0.05 (+1.02%) | 3,653,462 |
| 10 Jan 2019 | CNY | 4.95 | 4.98 | 4.91 | 4.91 | 4.91 | -0.02 (-0.41%) | 3,962,810 |
| 9 Jan 2019 | CNY | 4.93 | 5.04 | 4.91 | 4.93 | 4.93 | +0.01 (+0.20%) | 6,082,316 |
| 8 Jan 2019 | CNY | 4.91 | 4.94 | 4.88 | 4.92 | 4.92 | 0.0 (0.0%) | 4,258,290 |
| 7 Jan 2019 | CNY | 4.68 | 4.95 | 4.64 | 4.92 | 4.92 | +0.06 (+1.23%) | 4,972,238 |
| 4 Jan 2019 | CNY | 4.68 | 4.86 | 4.64 | 4.86 | 4.86 | +0.11 (+2.32%) | 6,499,866 |
