| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 4.49 | 4.88 | 4.44 | 4.66 | 4.66 | +0.16 (+3.56%) | 11,388,241 |
| 6 Mar 2019 | CNY | 4.43 | 4.58 | 4.39 | 4.5 | 4.5 | +0.1 (+2.27%) | 8,713,069 |
| 5 Mar 2019 | CNY | 4.36 | 4.41 | 4.31 | 4.4 | 4.4 | +0.07 (+1.62%) | 5,948,227 |
| 4 Mar 2019 | CNY | 4.33 | 4.43 | 4.26 | 4.33 | 4.33 | -0.01 (-0.23%) | 10,607,239 |
| 1 Mar 2019 | CNY | 4.26 | 4.38 | 4.22 | 4.34 | 4.34 | +0.09 (+2.12%) | 5,200,372 |
| 28 Feb 2019 | CNY | 4.3 | 4.38 | 4.2 | 4.25 | 4.25 | -0.05 (-1.16%) | 5,649,916 |
| 27 Feb 2019 | CNY | 4.14 | 4.48 | 4.14 | 4.3 | 4.3 | +0.14 (+3.37%) | 10,060,350 |
| 26 Feb 2019 | CNY | 4.18 | 4.24 | 4.12 | 4.16 | 4.16 | +0.01 (+0.24%) | 7,788,816 |
| 25 Feb 2019 | CNY | 3.97 | 4.18 | 3.97 | 4.15 | 4.15 | +0.19 (+4.80%) | 9,385,338 |
| 22 Feb 2019 | CNY | 3.89 | 3.98 | 3.86 | 3.96 | 3.96 | +0.05 (+1.28%) | 5,154,023 |
| 21 Feb 2019 | CNY | 3.98 | 4.01 | 3.91 | 3.91 | 3.91 | -0.06 (-1.51%) | 5,451,103 |
| 20 Feb 2019 | CNY | 3.92 | 3.97 | 3.9 | 3.97 | 3.97 | +0.04 (+1.02%) | 4,701,353 |
| 19 Feb 2019 | CNY | 3.9 | 3.95 | 3.86 | 3.93 | 3.93 | +0.03 (+0.77%) | 4,832,302 |
| 18 Feb 2019 | CNY | 3.81 | 3.91 | 3.78 | 3.9 | 3.9 | +0.11 (+2.90%) | 5,987,010 |
| 15 Feb 2019 | CNY | 3.74 | 3.83 | 3.74 | 3.79 | 3.79 | +0.03 (+0.80%) | 5,383,539 |
| 14 Feb 2019 | CNY | 3.77 | 3.79 | 3.73 | 3.76 | 3.76 | -0.01 (-0.27%) | 3,738,640 |
| 13 Feb 2019 | CNY | 3.74 | 3.81 | 3.71 | 3.77 | 3.77 | +0.04 (+1.07%) | 9,467,470 |
| 12 Feb 2019 | CNY | 3.64 | 3.75 | 3.61 | 3.73 | 3.73 | +0.09 (+2.47%) | 5,604,504 |
| 11 Feb 2019 | CNY | 3.58 | 3.66 | 3.54 | 3.64 | 3.64 | +0.1 (+2.82%) | 4,480,002 |
| 1 Feb 2019 | CNY | 3.49 | 3.6 | 3.49 | 3.54 | 3.54 | +0.02 (+0.57%) | 7,017,098 |
| 31 Jan 2019 | CNY | 3.51 | 3.66 | 3.5 | 3.52 | 3.52 | -0.36 (-9.28%) | 23,320,870 |
| 30 Jan 2019 | CNY | 4.46 | 4.46 | 3.76 | 3.88 | 3.88 | +0.1 (+2.65%) | 35,135,544 |
| 28 Jan 2019 | CNY | 3.81 | 3.9 | 3.78 | 3.78 | 3.78 | -0.03 (-0.79%) | 2,960,003 |
| 25 Jan 2019 | CNY | 3.9 | 3.93 | 3.8 | 3.81 | 3.81 | -0.08 (-2.06%) | 4,294,563 |
| 24 Jan 2019 | CNY | 3.88 | 3.91 | 3.83 | 3.89 | 3.89 | +0.07 (+1.83%) | 3,039,370 |
| 23 Jan 2019 | CNY | 3.87 | 3.92 | 3.82 | 3.82 | 3.82 | -0.06 (-1.55%) | 3,341,574 |
| 22 Jan 2019 | CNY | 3.96 | 4.06 | 3.88 | 3.88 | 3.88 | -0.11 (-2.76%) | 3,171,173 |
| 21 Jan 2019 | CNY | 3.94 | 4.13 | 3.93 | 3.99 | 3.99 | +0.04 (+1.01%) | 4,510,400 |
| 18 Jan 2019 | CNY | 3.93 | 3.96 | 3.84 | 3.95 | 3.95 | +0.01 (+0.25%) | 4,135,857 |
| 17 Jan 2019 | CNY | 3.96 | 4.02 | 3.93 | 3.94 | 3.94 | +0.02 (+0.51%) | 4,247,816 |
