| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 4.1 | 4.1 | 3.78 | 3.79 | 3.79 | -0.38 (-9.11%) | 18,193,095 |
| 7 Mar 2019 | CNY | 3.93 | 4.22 | 3.89 | 4.17 | 4.17 | +0.25 (+6.38%) | 20,164,991 |
| 6 Mar 2019 | CNY | 3.86 | 3.96 | 3.83 | 3.92 | 3.92 | +0.09 (+2.35%) | 14,110,922 |
| 5 Mar 2019 | CNY | 3.78 | 3.84 | 3.76 | 3.83 | 3.83 | +0.04 (+1.06%) | 10,203,360 |
| 4 Mar 2019 | CNY | 3.78 | 3.85 | 3.77 | 3.79 | 3.79 | +0.02 (+0.53%) | 10,775,549 |
| 1 Mar 2019 | CNY | 3.78 | 3.8 | 3.73 | 3.77 | 3.77 | 0.0 (0.0%) | 4,201,899 |
| 28 Feb 2019 | CNY | 3.73 | 3.79 | 3.72 | 3.77 | 3.77 | +0.02 (+0.53%) | 6,530,639 |
| 27 Feb 2019 | CNY | 3.76 | 3.8 | 3.71 | 3.75 | 3.75 | -0.01 (-0.27%) | 8,826,239 |
| 26 Feb 2019 | CNY | 3.74 | 3.85 | 3.71 | 3.76 | 3.76 | +0.05 (+1.35%) | 14,148,641 |
| 25 Feb 2019 | CNY | 3.62 | 3.73 | 3.6 | 3.71 | 3.71 | +0.14 (+3.92%) | 11,811,121 |
| 22 Feb 2019 | CNY | 3.52 | 3.59 | 3.5 | 3.57 | 3.57 | +0.03 (+0.85%) | 4,988,789 |
| 21 Feb 2019 | CNY | 3.57 | 3.63 | 3.53 | 3.54 | 3.54 | -0.03 (-0.84%) | 5,187,877 |
| 20 Feb 2019 | CNY | 3.55 | 3.57 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 4,934,267 |
| 19 Feb 2019 | CNY | 3.6 | 3.64 | 3.51 | 3.55 | 3.55 | -0.02 (-0.56%) | 6,557,200 |
| 18 Feb 2019 | CNY | 3.48 | 3.58 | 3.48 | 3.57 | 3.57 | +0.1 (+2.88%) | 5,717,289 |
| 15 Feb 2019 | CNY | 3.46 | 3.52 | 3.44 | 3.47 | 3.47 | +0.01 (+0.29%) | 5,332,070 |
| 14 Feb 2019 | CNY | 3.47 | 3.49 | 3.44 | 3.46 | 3.46 | -0.03 (-0.86%) | 4,471,993 |
| 13 Feb 2019 | CNY | 3.48 | 3.5 | 3.44 | 3.49 | 3.49 | +0.02 (+0.58%) | 6,688,600 |
| 12 Feb 2019 | CNY | 3.38 | 3.48 | 3.35 | 3.47 | 3.47 | +0.08 (+2.36%) | 7,371,400 |
| 11 Feb 2019 | CNY | 3.34 | 3.39 | 3.25 | 3.39 | 3.39 | +0.05 (+1.50%) | 4,791,057 |
| 1 Feb 2019 | CNY | 3.3 | 3.35 | 3.28 | 3.34 | 3.34 | +0.07 (+2.14%) | 3,301,600 |
| 31 Jan 2019 | CNY | 3.38 | 3.39 | 3.27 | 3.27 | 3.27 | -0.1 (-2.97%) | 3,540,100 |
| 30 Jan 2019 | CNY | 3.4 | 3.43 | 3.34 | 3.37 | 3.37 | +0.04 (+1.20%) | 3,553,037 |
| 29 Jan 2019 | CNY | 3.38 | 3.4 | 3.3 | 3.33 | 3.33 | -0.09 (-2.63%) | 2,636,346 |
| 28 Jan 2019 | CNY | 3.38 | 3.46 | 3.38 | 3.42 | 3.42 | +0.04 (+1.18%) | 2,507,961 |
| 25 Jan 2019 | CNY | 3.38 | 3.44 | 3.38 | 3.38 | 3.38 | -0.03 (-0.88%) | 2,032,000 |
| 24 Jan 2019 | CNY | 3.39 | 3.43 | 3.36 | 3.41 | 3.41 | +0.03 (+0.89%) | 2,632,300 |
| 23 Jan 2019 | CNY | 3.4 | 3.4 | 3.35 | 3.38 | 3.38 | -0.03 (-0.88%) | 2,634,040 |
| 22 Jan 2019 | CNY | 3.42 | 3.45 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 2,123,123 |
| 21 Jan 2019 | CNY | 3.45 | 3.46 | 3.4 | 3.42 | 3.42 | -0.03 (-0.87%) | 2,565,200 |
