| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 4.47 | 4.58 | 4.45 | 4.52 | 4.52 | +0.04 (+0.89%) | 14,709,116 |
| 6 Mar 2019 | CNY | 4.49 | 4.5 | 4.39 | 4.48 | 4.48 | +0.01 (+0.22%) | 14,892,307 |
| 5 Mar 2019 | CNY | 4.34 | 4.49 | 4.31 | 4.47 | 4.47 | +0.11 (+2.52%) | 12,162,766 |
| 4 Mar 2019 | CNY | 4.29 | 4.42 | 4.27 | 4.36 | 4.36 | +0.09 (+2.11%) | 11,545,206 |
| 1 Mar 2019 | CNY | 4.28 | 4.29 | 4.22 | 4.27 | 4.27 | -0.01 (-0.23%) | 5,854,364 |
| 28 Feb 2019 | CNY | 4.21 | 4.3 | 4.16 | 4.28 | 4.28 | +0.08 (+1.90%) | 8,232,926 |
| 27 Feb 2019 | CNY | 4.2 | 4.28 | 4.13 | 4.2 | 4.2 | -0.03 (-0.71%) | 8,322,380 |
| 26 Feb 2019 | CNY | 4.25 | 4.32 | 4.19 | 4.23 | 4.23 | -0.04 (-0.94%) | 9,193,988 |
| 25 Feb 2019 | CNY | 4.11 | 4.27 | 4.1 | 4.27 | 4.27 | +0.19 (+4.66%) | 10,070,553 |
| 22 Feb 2019 | CNY | 4.02 | 4.09 | 4 | 4.08 | 4.08 | +0.06 (+1.49%) | 5,027,102 |
| 21 Feb 2019 | CNY | 4.06 | 4.14 | 4 | 4.02 | 4.02 | -0.04 (-0.99%) | 6,508,157 |
| 20 Feb 2019 | CNY | 4.08 | 4.09 | 4.02 | 4.06 | 4.06 | 0.0 (0.0%) | 5,705,581 |
| 19 Feb 2019 | CNY | 4.07 | 4.1 | 4.01 | 4.06 | 4.06 | -0.01 (-0.25%) | 5,879,627 |
| 18 Feb 2019 | CNY | 4 | 4.07 | 3.99 | 4.07 | 4.07 | +0.09 (+2.26%) | 7,312,451 |
| 15 Feb 2019 | CNY | 3.93 | 4.07 | 3.93 | 3.98 | 3.98 | +0.02 (+0.51%) | 5,944,893 |
| 14 Feb 2019 | CNY | 3.96 | 4 | 3.93 | 3.96 | 3.96 | -0.01 (-0.25%) | 4,554,196 |
| 13 Feb 2019 | CNY | 3.92 | 4.05 | 3.89 | 3.97 | 3.97 | +0.05 (+1.28%) | 7,600,719 |
| 12 Feb 2019 | CNY | 3.84 | 3.95 | 3.84 | 3.92 | 3.92 | +0.06 (+1.55%) | 5,611,543 |
| 11 Feb 2019 | CNY | 3.78 | 3.88 | 3.76 | 3.86 | 3.86 | +0.07 (+1.85%) | 3,958,495 |
| 1 Feb 2019 | CNY | 3.75 | 3.8 | 3.72 | 3.79 | 3.79 | +0.08 (+2.16%) | 2,530,411 |
| 31 Jan 2019 | CNY | 3.73 | 3.77 | 3.7 | 3.71 | 3.71 | -0.01 (-0.27%) | 2,855,579 |
| 30 Jan 2019 | CNY | 3.72 | 3.79 | 3.7 | 3.72 | 3.72 | -0.04 (-1.06%) | 1,935,200 |
| 29 Jan 2019 | CNY | 3.85 | 3.86 | 3.7 | 3.76 | 3.76 | -0.07 (-1.83%) | 3,967,591 |
| 28 Jan 2019 | CNY | 3.84 | 3.89 | 3.78 | 3.83 | 3.83 | +0.02 (+0.52%) | 4,270,523 |
| 25 Jan 2019 | CNY | 3.83 | 3.88 | 3.81 | 3.81 | 3.81 | -0.05 (-1.30%) | 3,225,278 |
| 24 Jan 2019 | CNY | 3.83 | 3.88 | 3.81 | 3.86 | 3.86 | +0.03 (+0.78%) | 4,193,835 |
| 23 Jan 2019 | CNY | 3.89 | 3.9 | 3.81 | 3.83 | 3.83 | -0.04 (-1.03%) | 3,327,908 |
| 22 Jan 2019 | CNY | 3.95 | 3.95 | 3.81 | 3.87 | 3.87 | -0.05 (-1.28%) | 3,854,400 |
| 21 Jan 2019 | CNY | 3.87 | 3.96 | 3.86 | 3.92 | 3.92 | +0.05 (+1.29%) | 4,670,302 |
| 18 Jan 2019 | CNY | 3.86 | 3.89 | 3.81 | 3.87 | 3.87 | +0.02 (+0.52%) | 2,867,930 |
