| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | CNY | 4.07 | 4.27 | 4.04 | 4.23 | 4.23 | +0.15 (+3.68%) | 22,078,646 |
| 26 Feb 2019 | CNY | 4.11 | 4.12 | 4 | 4.08 | 4.08 | -0.03 (-0.73%) | 13,563,148 |
| 25 Feb 2019 | CNY | 4.05 | 4.12 | 4.04 | 4.11 | 4.11 | +0.05 (+1.23%) | 16,411,882 |
| 22 Feb 2019 | CNY | 4.04 | 4.07 | 3.94 | 4.06 | 4.06 | +0.02 (+0.50%) | 8,702,900 |
| 21 Feb 2019 | CNY | 4.09 | 4.14 | 4.03 | 4.04 | 4.04 | -0.07 (-1.70%) | 11,217,468 |
| 20 Feb 2019 | CNY | 4.1 | 4.17 | 4.05 | 4.11 | 4.11 | -0.03 (-0.72%) | 11,226,250 |
| 19 Feb 2019 | CNY | 4.16 | 4.19 | 4.11 | 4.14 | 4.14 | +0.15 (+3.76%) | 18,999,483 |
| 18 Feb 2019 | CNY | 4.04 | 4.04 | 3.93 | 3.99 | 3.99 | -0.01 (-0.25%) | 6,514,729 |
| 15 Feb 2019 | CNY | 3.88 | 4.02 | 3.86 | 4 | 4 | +0.01 (+0.25%) | 6,417,128 |
| 14 Feb 2019 | CNY | 4.17 | 4.19 | 3.96 | 3.99 | 3.99 | -0.18 (-4.32%) | 13,100,066 |
| 13 Feb 2019 | CNY | 4.19 | 4.28 | 4.12 | 4.17 | 4.17 | -0.02 (-0.48%) | 14,213,808 |
| 12 Feb 2019 | CNY | 4 | 4.19 | 4 | 4.19 | 4.19 | +0.2 (+5.01%) | 20,102,925 |
| 11 Feb 2019 | CNY | 3.78 | 4 | 3.76 | 3.99 | 3.99 | +0.13 (+3.37%) | 10,908,408 |
| 1 Feb 2019 | CNY | 3.89 | 3.99 | 3.86 | 3.86 | 3.86 | -0.06 (-1.53%) | 13,857,271 |
| 31 Jan 2019 | CNY | 3.94 | 4.04 | 3.85 | 3.92 | 3.92 | +0.02 (+0.51%) | 17,470,684 |
| 30 Jan 2019 | CNY | 3.8 | 3.94 | 3.78 | 3.9 | 3.9 | +0.08 (+2.09%) | 16,113,253 |
| 29 Jan 2019 | CNY | 3.8 | 3.87 | 3.72 | 3.82 | 3.82 | +0.03 (+0.79%) | 7,533,570 |
| 28 Jan 2019 | CNY | 3.8 | 3.89 | 3.7 | 3.79 | 3.79 | +0.27 (+7.67%) | 11,881,050 |
| 24 Jan 2019 | CNY | 3.58 | 3.61 | 3.49 | 3.52 | 3.52 | -0.04 (-1.12%) | 6,241,410 |
| 23 Jan 2019 | CNY | 3.37 | 3.56 | 3.37 | 3.56 | 3.56 | +0.17 (+5.01%) | 10,180,052 |
| 22 Jan 2019 | CNY | 3.45 | 3.46 | 3.33 | 3.39 | 3.39 | -0.07 (-2.02%) | 5,350,390 |
| 21 Jan 2019 | CNY | 3.55 | 3.55 | 3.44 | 3.46 | 3.46 | +0.03 (+0.87%) | 3,887,900 |
| 18 Jan 2019 | CNY | 3.4 | 3.45 | 3.36 | 3.43 | 3.43 | -0.01 (-0.29%) | 4,666,903 |
| 17 Jan 2019 | CNY | 3.51 | 3.57 | 3.4 | 3.44 | 3.44 | -0.06 (-1.71%) | 6,949,473 |
| 16 Jan 2019 | CNY | 3.68 | 3.68 | 3.5 | 3.5 | 3.5 | -0.18 (-4.89%) | 10,917,756 |
| 15 Jan 2019 | CNY | 3.7 | 3.74 | 3.63 | 3.68 | 3.68 | -0.02 (-0.54%) | 5,134,589 |
| 14 Jan 2019 | CNY | 3.7 | 3.79 | 3.69 | 3.7 | 3.7 | +0.01 (+0.27%) | 6,475,878 |
| 11 Jan 2019 | CNY | 3.71 | 3.83 | 3.68 | 3.69 | 3.69 | 0.0 (0.0%) | 10,816,135 |
| 10 Jan 2019 | CNY | 3.42 | 3.69 | 3.35 | 3.69 | 3.69 | +0.18 (+5.13%) | 14,677,235 |
| 9 Jan 2019 | CNY | 3.54 | 3.72 | 3.51 | 3.51 | 3.51 | -0.37 (-9.54%) | 15,642,546 |
