| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2019 | CNY | 5.08 | 5.27 | 5.07 | 5.23 | 5.23 | +0.17 (+3.36%) | 31,085,407 |
| 28 Mar 2019 | CNY | 5.21 | 5.27 | 5.03 | 5.06 | 5.06 | -0.18 (-3.44%) | 26,856,415 |
| 27 Mar 2019 | CNY | 5.23 | 5.26 | 5.12 | 5.24 | 5.24 | +0.03 (+0.58%) | 27,701,640 |
| 26 Mar 2019 | CNY | 5.31 | 5.37 | 5.15 | 5.21 | 5.21 | -0.09 (-1.70%) | 50,068,983 |
| 25 Mar 2019 | CNY | 4.96 | 5.47 | 4.91 | 5.3 | 5.3 | +0.33 (+6.64%) | 93,794,053 |
| 22 Mar 2019 | CNY | 5 | 5.05 | 4.86 | 4.97 | 4.97 | +0.07 (+1.43%) | 42,259,253 |
| 21 Mar 2019 | CNY | 4.86 | 4.96 | 4.82 | 4.9 | 4.9 | +0.08 (+1.66%) | 34,679,308 |
| 20 Mar 2019 | CNY | 4.73 | 4.84 | 4.68 | 4.82 | 4.82 | +0.11 (+2.34%) | 34,118,863 |
| 19 Mar 2019 | CNY | 4.77 | 4.86 | 4.67 | 4.71 | 4.71 | -0.08 (-1.67%) | 29,491,625 |
| 18 Mar 2019 | CNY | 4.63 | 4.84 | 4.54 | 4.79 | 4.79 | +0.17 (+3.68%) | 44,047,362 |
| 15 Mar 2019 | CNY | 4.45 | 4.77 | 4.44 | 4.62 | 4.62 | +0.2 (+4.52%) | 45,239,003 |
| 14 Mar 2019 | CNY | 4.54 | 4.66 | 4.4 | 4.42 | 4.42 | -0.12 (-2.64%) | 28,642,373 |
| 13 Mar 2019 | CNY | 4.55 | 4.64 | 4.51 | 4.54 | 4.54 | -0.01 (-0.22%) | 29,026,826 |
| 12 Mar 2019 | CNY | 4.59 | 4.61 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 25,023,708 |
| 11 Mar 2019 | CNY | 4.33 | 4.58 | 4.33 | 4.55 | 4.55 | +0.22 (+5.08%) | 31,745,281 |
| 8 Mar 2019 | CNY | 4.53 | 4.56 | 4.32 | 4.33 | 4.33 | -0.25 (-5.46%) | 31,894,286 |
| 7 Mar 2019 | CNY | 4.58 | 4.63 | 4.52 | 4.58 | 4.58 | 0.0 (0.0%) | 28,658,956 |
| 6 Mar 2019 | CNY | 4.53 | 4.6 | 4.48 | 4.58 | 4.58 | +0.05 (+1.10%) | 26,648,604 |
| 5 Mar 2019 | CNY | 4.44 | 4.54 | 4.43 | 4.53 | 4.53 | +0.07 (+1.57%) | 23,030,376 |
| 4 Mar 2019 | CNY | 4.4 | 4.54 | 4.4 | 4.46 | 4.46 | +0.06 (+1.36%) | 32,847,539 |
| 1 Mar 2019 | CNY | 4.4 | 4.42 | 4.32 | 4.4 | 4.4 | +0.01 (+0.23%) | 16,445,447 |
| 28 Feb 2019 | CNY | 4.38 | 4.43 | 4.36 | 4.39 | 4.39 | +0.01 (+0.23%) | 13,944,247 |
| 27 Feb 2019 | CNY | 4.32 | 4.46 | 4.32 | 4.38 | 4.38 | +0.05 (+1.15%) | 22,201,075 |
| 26 Feb 2019 | CNY | 4.36 | 4.42 | 4.3 | 4.33 | 4.33 | -0.02 (-0.46%) | 28,402,723 |
| 25 Feb 2019 | CNY | 4.14 | 4.37 | 4.14 | 4.35 | 4.35 | +0.22 (+5.33%) | 37,727,970 |
| 22 Feb 2019 | CNY | 4.08 | 4.14 | 4.08 | 4.13 | 4.13 | +0.05 (+1.23%) | 10,127,465 |
| 21 Feb 2019 | CNY | 4.1 | 4.14 | 4.07 | 4.08 | 4.08 | -0.03 (-0.73%) | 12,046,080 |
| 20 Feb 2019 | CNY | 4.11 | 4.15 | 4.08 | 4.11 | 4.11 | +0.01 (+0.24%) | 8,940,302 |
| 19 Feb 2019 | CNY | 4.14 | 4.18 | 4.08 | 4.1 | 4.1 | -0.04 (-0.97%) | 10,857,785 |
| 18 Feb 2019 | CNY | 4.08 | 4.14 | 4.07 | 4.14 | 4.14 | +0.09 (+2.22%) | 10,933,710 |
