| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 3.87 | 4.04 | 3.81 | 3.93 | 3.93 | +0.09 (+2.34%) | 12,382,094 |
| 27 Feb 2019 | CNY | 3.72 | 3.84 | 3.71 | 3.84 | 3.84 | +0.1 (+2.67%) | 7,938,445 |
| 26 Feb 2019 | CNY | 3.77 | 3.82 | 3.72 | 3.74 | 3.74 | -0.01 (-0.27%) | 7,576,843 |
| 25 Feb 2019 | CNY | 3.66 | 3.78 | 3.64 | 3.75 | 3.75 | +0.11 (+3.02%) | 9,462,219 |
| 22 Feb 2019 | CNY | 3.57 | 3.65 | 3.55 | 3.64 | 3.64 | +0.02 (+0.55%) | 5,413,384 |
| 21 Feb 2019 | CNY | 3.57 | 3.89 | 3.55 | 3.62 | 3.62 | +0.05 (+1.40%) | 10,131,587 |
| 20 Feb 2019 | CNY | 3.55 | 3.59 | 3.52 | 3.57 | 3.57 | +0.01 (+0.28%) | 2,812,570 |
| 19 Feb 2019 | CNY | 3.56 | 3.62 | 3.51 | 3.56 | 3.56 | 0.0 (0.0%) | 4,514,700 |
| 18 Feb 2019 | CNY | 3.56 | 3.56 | 3.51 | 3.56 | 3.56 | +0.05 (+1.42%) | 5,242,828 |
| 15 Feb 2019 | CNY | 3.52 | 3.56 | 3.51 | 3.51 | 3.51 | -0.03 (-0.85%) | 4,224,500 |
| 14 Feb 2019 | CNY | 3.5 | 3.56 | 3.47 | 3.54 | 3.54 | +0.04 (+1.14%) | 5,813,900 |
| 13 Feb 2019 | CNY | 3.45 | 3.52 | 3.44 | 3.5 | 3.5 | +0.04 (+1.16%) | 5,918,202 |
| 12 Feb 2019 | CNY | 3.44 | 3.48 | 3.4 | 3.46 | 3.46 | +0.01 (+0.29%) | 3,144,700 |
| 11 Feb 2019 | CNY | 3.38 | 3.45 | 3.37 | 3.45 | 3.45 | +0.06 (+1.77%) | 2,524,100 |
| 1 Feb 2019 | CNY | 3.34 | 3.41 | 3.33 | 3.39 | 3.39 | +0.07 (+2.11%) | 1,559,294 |
| 31 Jan 2019 | CNY | 3.33 | 3.37 | 3.31 | 3.32 | 3.32 | -0.02 (-0.60%) | 1,993,300 |
| 30 Jan 2019 | CNY | 3.32 | 3.4 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 1,293,300 |
| 29 Jan 2019 | CNY | 3.4 | 3.41 | 3.3 | 3.34 | 3.34 | -0.06 (-1.76%) | 1,450,019 |
| 28 Jan 2019 | CNY | 3.38 | 3.42 | 3.36 | 3.4 | 3.4 | +0.04 (+1.19%) | 1,339,400 |
| 25 Jan 2019 | CNY | 3.41 | 3.41 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 1,204,900 |
| 24 Jan 2019 | CNY | 3.41 | 3.42 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 999,801 |
| 23 Jan 2019 | CNY | 3.39 | 3.42 | 3.36 | 3.4 | 3.4 | +0.01 (+0.29%) | 1,381,586 |
| 22 Jan 2019 | CNY | 3.46 | 3.46 | 3.37 | 3.39 | 3.39 | -0.08 (-2.31%) | 2,896,886 |
| 21 Jan 2019 | CNY | 3.48 | 3.51 | 3.45 | 3.47 | 3.47 | +0.01 (+0.29%) | 1,748,600 |
| 18 Jan 2019 | CNY | 3.49 | 3.54 | 3.44 | 3.46 | 3.46 | -0.03 (-0.86%) | 1,948,509 |
| 17 Jan 2019 | CNY | 3.47 | 3.56 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 3,710,500 |
| 16 Jan 2019 | CNY | 3.58 | 3.67 | 3.5 | 3.5 | 3.5 | +0.04 (+1.16%) | 7,821,070 |
| 15 Jan 2019 | CNY | 3.39 | 3.46 | 3.39 | 3.46 | 3.46 | +0.06 (+1.76%) | 1,647,340 |
| 14 Jan 2019 | CNY | 3.41 | 3.45 | 3.39 | 3.4 | 3.4 | -0.03 (-0.87%) | 1,533,139 |
| 11 Jan 2019 | CNY | 3.4 | 3.49 | 3.37 | 3.43 | 3.43 | +0.03 (+0.88%) | 2,904,509 |
