| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 4.1769 | 4.2846 | 3.7846 | 4.2692 | 4.2692 | +0.061 (+1.46%) | 10,634,799 |
| 27 Feb 2019 | CNY | 4.1385 | 4.3077 | 4.1385 | 4.2077 | 4.2077 | +0.123 (+3.01%) | 19,233,841 |
| 26 Feb 2019 | CNY | 4.0539 | 4.1692 | 4.0308 | 4.0846 | 4.0846 | +0.015 (+0.38%) | 11,077,229 |
| 25 Feb 2019 | CNY | 3.9692 | 4.0769 | 3.9308 | 4.0692 | 4.0692 | +0.138 (+3.52%) | 11,992,156 |
| 22 Feb 2019 | CNY | 3.8539 | 3.9385 | 3.8077 | 3.9308 | 3.9308 | +0.077 (+2.00%) | 4,832,387 |
| 21 Feb 2019 | CNY | 3.8846 | 3.9308 | 3.8308 | 3.8539 | 3.8539 | -0.031 (-0.79%) | 4,769,089 |
| 20 Feb 2019 | CNY | 3.8154 | 3.8846 | 3.8077 | 3.8846 | 3.8846 | +0.054 (+1.40%) | 4,441,928 |
| 19 Feb 2019 | CNY | 3.8308 | 3.8692 | 3.7923 | 3.8308 | 3.8308 | +0.008 (+0.20%) | 5,028,472 |
| 18 Feb 2019 | CNY | 3.7615 | 3.8385 | 3.7308 | 3.8231 | 3.8231 | +0.1 (+2.69%) | 3,447,802 |
| 15 Feb 2019 | CNY | 3.7462 | 3.7615 | 3.7077 | 3.7231 | 3.7231 | -0.023 (-0.62%) | 3,049,672 |
| 14 Feb 2019 | CNY | 3.7308 | 3.8 | 3.6923 | 3.7462 | 3.7462 | +0.008 (+0.21%) | 4,291,353 |
| 13 Feb 2019 | CNY | 3.6615 | 3.7462 | 3.6462 | 3.7385 | 3.7385 | +0.062 (+1.68%) | 3,795,062 |
| 12 Feb 2019 | CNY | 3.5923 | 3.7154 | 3.5385 | 3.6769 | 3.6769 | +0.077 (+2.14%) | 4,505,299 |
| 11 Feb 2019 | CNY | 3.5077 | 3.6 | 3.4769 | 3.6 | 3.6 | +0.092 (+2.63%) | 3,836,075 |
| 1 Feb 2019 | CNY | 3.4846 | 3.5231 | 3.4615 | 3.5077 | 3.5077 | +0.046 (+1.33%) | 3,105,497 |
| 31 Jan 2019 | CNY | 3.5077 | 3.5615 | 3.3539 | 3.4615 | 3.4615 | -0.2 (-5.46%) | 6,567,788 |
| 30 Jan 2019 | CNY | 3.7077 | 3.7615 | 3.6385 | 3.6615 | 3.6615 | -0.046 (-1.25%) | 2,108,080 |
| 29 Jan 2019 | CNY | 3.7846 | 3.8077 | 3.6539 | 3.7077 | 3.7077 | -0.108 (-2.82%) | 3,526,867 |
| 28 Jan 2019 | CNY | 3.8769 | 3.9 | 3.7846 | 3.8154 | 3.8154 | -0.015 (-0.40%) | 2,390,180 |
| 25 Jan 2019 | CNY | 3.8692 | 3.8923 | 3.8308 | 3.8308 | 3.8308 | -0.031 (-0.80%) | 2,399,878 |
| 24 Jan 2019 | CNY | 3.8231 | 3.8769 | 3.8154 | 3.8615 | 3.8615 | +0.038 (+1.00%) | 2,338,700 |
| 23 Jan 2019 | CNY | 3.8308 | 3.8462 | 3.7846 | 3.8231 | 3.8231 | -0.015 (-0.40%) | 1,884,996 |
| 22 Jan 2019 | CNY | 3.8923 | 3.9154 | 3.8 | 3.8385 | 3.8385 | -0.085 (-2.16%) | 3,771,950 |
| 21 Jan 2019 | CNY | 3.8846 | 3.9462 | 3.8692 | 3.9231 | 3.9231 | +0.023 (+0.59%) | 4,480,199 |
| 18 Jan 2019 | CNY | 3.8769 | 3.9308 | 3.8539 | 3.9 | 3.9 | +0.015 (+0.40%) | 3,004,474 |
| 17 Jan 2019 | CNY | 3.8769 | 3.9077 | 3.8308 | 3.8846 | 3.8846 | +0.008 (+0.20%) | 3,631,897 |
| 16 Jan 2019 | CNY | 3.9385 | 3.9692 | 3.8692 | 3.8769 | 3.8769 | -0.085 (-2.14%) | 4,025,526 |
| 15 Jan 2019 | CNY | 3.9 | 3.9846 | 3.8154 | 3.9615 | 3.9615 | +0.123 (+3.20%) | 6,099,174 |
| 14 Jan 2019 | CNY | 3.8462 | 3.8769 | 3.8077 | 3.8385 | 3.8385 | 0.0 (0.0%) | 2,315,453 |
| 11 Jan 2019 | CNY | 3.8231 | 3.8539 | 3.7846 | 3.8385 | 3.8385 | -0.008 (-0.20%) | 2,865,597 |
