| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 4.34 | 4.43 | 4.3 | 4.38 | 4.38 | +0.05 (+1.15%) | 10,837,535 |
| 27 Feb 2019 | CNY | 4.34 | 4.44 | 4.24 | 4.33 | 4.33 | -0.04 (-0.92%) | 20,184,658 |
| 26 Feb 2019 | CNY | 4.39 | 4.57 | 4.28 | 4.37 | 4.37 | 0.0 (0.0%) | 28,292,994 |
| 25 Feb 2019 | CNY | 4.14 | 4.38 | 4.08 | 4.37 | 4.37 | +0.39 (+9.80%) | 43,290,336 |
| 22 Feb 2019 | CNY | 3.81 | 4.08 | 3.79 | 3.98 | 3.98 | +0.19 (+5.01%) | 15,012,957 |
| 21 Feb 2019 | CNY | 3.81 | 3.85 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 6,229,338 |
| 20 Feb 2019 | CNY | 3.81 | 3.83 | 3.75 | 3.8 | 3.8 | -0.01 (-0.26%) | 6,871,041 |
| 19 Feb 2019 | CNY | 3.8 | 3.84 | 3.78 | 3.81 | 3.81 | 0.0 (0.0%) | 5,841,678 |
| 18 Feb 2019 | CNY | 3.74 | 3.83 | 3.74 | 3.81 | 3.81 | +0.06 (+1.60%) | 7,124,648 |
| 15 Feb 2019 | CNY | 3.72 | 3.77 | 3.67 | 3.75 | 3.75 | +0.01 (+0.27%) | 5,374,310 |
| 14 Feb 2019 | CNY | 3.71 | 3.77 | 3.68 | 3.74 | 3.74 | +0.03 (+0.81%) | 5,477,388 |
| 13 Feb 2019 | CNY | 3.71 | 3.72 | 3.67 | 3.71 | 3.71 | +0.02 (+0.54%) | 6,470,663 |
| 12 Feb 2019 | CNY | 3.65 | 3.7 | 3.64 | 3.69 | 3.69 | +0.03 (+0.82%) | 4,927,263 |
| 11 Feb 2019 | CNY | 3.6 | 3.66 | 3.58 | 3.66 | 3.66 | +0.08 (+2.23%) | 4,361,317 |
| 1 Feb 2019 | CNY | 3.51 | 3.6 | 3.49 | 3.58 | 3.58 | +0.1 (+2.87%) | 3,682,699 |
| 31 Jan 2019 | CNY | 3.6 | 3.62 | 3.43 | 3.48 | 3.48 | -0.09 (-2.52%) | 7,751,517 |
| 30 Jan 2019 | CNY | 3.58 | 3.6 | 3.53 | 3.57 | 3.57 | -0.03 (-0.83%) | 2,612,927 |
| 29 Jan 2019 | CNY | 3.64 | 3.64 | 3.53 | 3.6 | 3.6 | -0.03 (-0.83%) | 4,881,737 |
| 28 Jan 2019 | CNY | 3.59 | 3.63 | 3.57 | 3.63 | 3.63 | +0.06 (+1.68%) | 4,319,173 |
| 25 Jan 2019 | CNY | 3.58 | 3.63 | 3.56 | 3.57 | 3.57 | -0.02 (-0.56%) | 3,221,200 |
| 24 Jan 2019 | CNY | 3.54 | 3.61 | 3.51 | 3.59 | 3.59 | +0.02 (+0.56%) | 3,146,150 |
| 23 Jan 2019 | CNY | 3.51 | 3.57 | 3.49 | 3.57 | 3.57 | +0.08 (+2.29%) | 2,141,101 |
| 22 Jan 2019 | CNY | 3.54 | 3.56 | 3.49 | 3.49 | 3.49 | -0.05 (-1.41%) | 2,667,345 |
| 21 Jan 2019 | CNY | 3.59 | 3.6 | 3.52 | 3.54 | 3.54 | -0.04 (-1.12%) | 3,577,874 |
| 18 Jan 2019 | CNY | 3.57 | 3.59 | 3.52 | 3.58 | 3.58 | +0.04 (+1.13%) | 2,278,179 |
| 17 Jan 2019 | CNY | 3.6 | 3.61 | 3.53 | 3.54 | 3.54 | -0.06 (-1.67%) | 2,454,702 |
| 16 Jan 2019 | CNY | 3.56 | 3.62 | 3.52 | 3.6 | 3.6 | +0.06 (+1.69%) | 2,987,916 |
| 15 Jan 2019 | CNY | 3.51 | 3.55 | 3.49 | 3.54 | 3.54 | +0.04 (+1.14%) | 2,444,999 |
| 14 Jan 2019 | CNY | 3.51 | 3.57 | 3.49 | 3.5 | 3.5 | +0.01 (+0.29%) | 2,793,244 |
| 11 Jan 2019 | CNY | 3.52 | 3.53 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 2,939,300 |
