| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2019 | CNY | 4.1 | 4.12 | 4.04 | 4.05 | 4.05 | -0.03 (-0.74%) | 7,070,314 |
| 14 Feb 2019 | CNY | 4.1 | 4.12 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 8,232,153 |
| 13 Feb 2019 | CNY | 4.04 | 4.11 | 4.03 | 4.1 | 4.1 | +0.06 (+1.49%) | 11,846,356 |
| 12 Feb 2019 | CNY | 3.99 | 4.07 | 3.99 | 4.04 | 4.04 | +0.04 (+1%) | 10,390,537 |
| 11 Feb 2019 | CNY | 3.97 | 4.01 | 3.94 | 4 | 4 | +0.04 (+1.01%) | 10,047,608 |
| 1 Feb 2019 | CNY | 3.93 | 3.97 | 3.9 | 3.96 | 3.96 | +0.05 (+1.28%) | 8,720,292 |
| 31 Jan 2019 | CNY | 3.88 | 3.95 | 3.87 | 3.91 | 3.91 | +0.03 (+0.77%) | 9,563,922 |
| 30 Jan 2019 | CNY | 3.84 | 3.92 | 3.81 | 3.88 | 3.88 | +0.02 (+0.52%) | 11,545,121 |
| 29 Jan 2019 | CNY | 3.88 | 3.9 | 3.79 | 3.86 | 3.86 | -0.02 (-0.52%) | 7,568,257 |
| 28 Jan 2019 | CNY | 3.9 | 3.93 | 3.86 | 3.88 | 3.88 | -0.01 (-0.26%) | 5,973,081 |
| 25 Jan 2019 | CNY | 3.91 | 3.92 | 3.88 | 3.89 | 3.89 | 0.0 (0.0%) | 5,637,119 |
| 24 Jan 2019 | CNY | 3.86 | 3.91 | 3.84 | 3.89 | 3.89 | +0.03 (+0.78%) | 5,550,244 |
| 23 Jan 2019 | CNY | 3.85 | 3.88 | 3.85 | 3.86 | 3.86 | 0.0 (0.0%) | 4,428,300 |
| 22 Jan 2019 | CNY | 3.89 | 3.92 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 6,636,819 |
| 21 Jan 2019 | CNY | 3.9 | 3.92 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 6,741,545 |
| 18 Jan 2019 | CNY | 3.86 | 3.9 | 3.86 | 3.9 | 3.9 | +0.03 (+0.78%) | 5,128,028 |
| 17 Jan 2019 | CNY | 3.87 | 3.9 | 3.86 | 3.87 | 3.87 | 0.0 (0.0%) | 4,995,128 |
| 16 Jan 2019 | CNY | 3.89 | 3.9 | 3.87 | 3.87 | 3.87 | -0.02 (-0.51%) | 4,224,340 |
| 15 Jan 2019 | CNY | 3.85 | 3.9 | 3.85 | 3.89 | 3.89 | +0.03 (+0.78%) | 6,609,143 |
| 14 Jan 2019 | CNY | 3.86 | 3.89 | 3.85 | 3.86 | 3.86 | 0.0 (0.0%) | 5,317,132 |
| 11 Jan 2019 | CNY | 3.85 | 3.88 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 5,060,633 |
| 10 Jan 2019 | CNY | 3.88 | 3.88 | 3.84 | 3.85 | 3.85 | -0.01 (-0.26%) | 4,921,100 |
| 9 Jan 2019 | CNY | 3.87 | 3.91 | 3.86 | 3.86 | 3.86 | +0.01 (+0.26%) | 7,215,405 |
| 8 Jan 2019 | CNY | 3.86 | 3.87 | 3.84 | 3.85 | 3.85 | -0.01 (-0.26%) | 4,888,697 |
| 7 Jan 2019 | CNY | 3.71 | 3.87 | 3.71 | 3.86 | 3.86 | +0.04 (+1.05%) | 8,450,842 |
| 4 Jan 2019 | CNY | 3.71 | 3.82 | 3.7 | 3.82 | 3.82 | +0.08 (+2.14%) | 7,432,785 |
| 3 Jan 2019 | CNY | 3.72 | 3.78 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 4,102,059 |
| 2 Jan 2019 | CNY | 3.76 | 3.78 | 3.71 | 3.73 | 3.73 | -0.03 (-0.80%) | 3,594,231 |
| 28 Dec 2018 | CNY | 3.74 | 3.78 | 3.74 | 3.76 | 3.76 | +0.01 (+0.27%) | 4,472,301 |
| 27 Dec 2018 | CNY | 3.8 | 3.82 | 3.74 | 3.75 | 3.75 | 0.0 (0.0%) | 6,821,149 |
