| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | CNY | 3.89 | 3.94 | 3.53 | 3.6 | 3.6 | +0.54 (+17.65%) | 142,209,218 |
| 22 Feb 2019 | CNY | 2.92 | 3.07 | 2.92 | 3.06 | 3.06 | +0.14 (+4.79%) | 56,263,631 |
| 21 Feb 2019 | CNY | 2.94 | 3.05 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 44,244,351 |
| 20 Feb 2019 | CNY | 2.94 | 3 | 2.89 | 2.95 | 2.95 | -0.01 (-0.34%) | 40,940,695 |
| 19 Feb 2019 | CNY | 2.92 | 3.02 | 2.88 | 2.96 | 2.96 | +0.07 (+2.42%) | 47,811,985 |
| 18 Feb 2019 | CNY | 2.79 | 2.93 | 2.79 | 2.89 | 2.89 | +0.12 (+4.33%) | 39,304,907 |
| 15 Feb 2019 | CNY | 2.76 | 2.82 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 28,631,452 |
| 14 Feb 2019 | CNY | 2.74 | 2.85 | 2.71 | 2.77 | 2.77 | +0.04 (+1.47%) | 36,634,952 |
| 13 Feb 2019 | CNY | 2.73 | 2.74 | 2.66 | 2.73 | 2.73 | +0.03 (+1.11%) | 28,154,784 |
| 12 Feb 2019 | CNY | 2.63 | 2.73 | 2.62 | 2.7 | 2.7 | +0.1 (+3.85%) | 28,381,575 |
| 11 Feb 2019 | CNY | 2.55 | 2.65 | 2.53 | 2.6 | 2.6 | +0.08 (+3.17%) | 21,663,891 |
| 1 Feb 2019 | CNY | 2.42 | 2.53 | 2.42 | 2.52 | 2.52 | +0.11 (+4.56%) | 23,392,758 |
| 31 Jan 2019 | CNY | 2.58 | 2.64 | 2.38 | 2.41 | 2.41 | -0.2 (-7.66%) | 34,481,245 |
| 30 Jan 2019 | CNY | 2.63 | 2.69 | 2.6 | 2.61 | 2.61 | -0.08 (-2.97%) | 19,415,995 |
| 29 Jan 2019 | CNY | 2.91 | 2.91 | 2.6 | 2.69 | 2.69 | -0.2 (-6.92%) | 41,279,159 |
| 28 Jan 2019 | CNY | 2.95 | 3.04 | 2.89 | 2.89 | 2.89 | -0.05 (-1.70%) | 24,726,197 |
| 25 Jan 2019 | CNY | 3.04 | 3.06 | 2.92 | 2.94 | 2.94 | -0.16 (-5.16%) | 37,415,421 |
| 24 Jan 2019 | CNY | 3.05 | 3.2 | 2.97 | 3.1 | 3.1 | +0.03 (+0.98%) | 67,791,163 |
| 23 Jan 2019 | CNY | 3.15 | 3.24 | 3.05 | 3.07 | 3.07 | -0.08 (-2.54%) | 78,404,295 |
| 22 Jan 2019 | CNY | 2.88 | 3.15 | 2.86 | 3.15 | 3.15 | +0.29 (+10.14%) | 86,264,860 |
| 21 Jan 2019 | CNY | 2.87 | 2.9 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 14,813,582 |
| 18 Jan 2019 | CNY | 2.9 | 2.92 | 2.83 | 2.87 | 2.87 | -0.04 (-1.37%) | 19,285,294 |
| 17 Jan 2019 | CNY | 2.89 | 2.95 | 2.86 | 2.91 | 2.91 | +0.03 (+1.04%) | 21,655,335 |
| 16 Jan 2019 | CNY | 2.9 | 2.92 | 2.88 | 2.88 | 2.88 | -0.01 (-0.35%) | 17,360,344 |
| 15 Jan 2019 | CNY | 2.89 | 2.91 | 2.85 | 2.89 | 2.89 | +0.01 (+0.35%) | 13,750,599 |
| 14 Jan 2019 | CNY | 2.9 | 2.92 | 2.85 | 2.88 | 2.88 | -0.01 (-0.35%) | 12,467,382 |
| 11 Jan 2019 | CNY | 2.87 | 2.91 | 2.81 | 2.89 | 2.89 | +0.05 (+1.76%) | 16,597,117 |
| 10 Jan 2019 | CNY | 2.87 | 2.9 | 2.83 | 2.84 | 2.84 | -0.03 (-1.05%) | 11,761,904 |
| 9 Jan 2019 | CNY | 2.88 | 2.92 | 2.85 | 2.87 | 2.87 | +0.02 (+0.70%) | 16,882,608 |
| 8 Jan 2019 | CNY | 2.83 | 2.9 | 2.8 | 2.85 | 2.85 | +0.01 (+0.35%) | 18,438,531 |
