| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | CNY | 5.43 | 5.43 | 5.26 | 5.31 | 5.31 | -0.09 (-1.67%) | 30,256,390 |
| 26 Feb 2019 | CNY | 5.25 | 5.4 | 5.22 | 5.4 | 5.4 | +0.14 (+2.66%) | 38,237,765 |
| 25 Feb 2019 | CNY | 5.09 | 5.28 | 5.08 | 5.26 | 5.26 | +0.18 (+3.54%) | 32,156,758 |
| 22 Feb 2019 | CNY | 4.98 | 5.09 | 4.97 | 5.08 | 5.08 | +0.03 (+0.59%) | 15,655,369 |
| 21 Feb 2019 | CNY | 5.12 | 5.19 | 5.01 | 5.05 | 5.05 | -0.1 (-1.94%) | 17,781,100 |
| 20 Feb 2019 | CNY | 5.16 | 5.19 | 5.12 | 5.15 | 5.15 | -0.02 (-0.39%) | 13,405,400 |
| 19 Feb 2019 | CNY | 5.2 | 5.26 | 5.15 | 5.17 | 5.17 | -0.02 (-0.39%) | 20,243,651 |
| 18 Feb 2019 | CNY | 5.05 | 5.19 | 5.05 | 5.19 | 5.19 | +0.12 (+2.37%) | 19,719,065 |
| 15 Feb 2019 | CNY | 5 | 5.09 | 4.98 | 5.07 | 5.07 | +0.04 (+0.80%) | 14,417,053 |
| 14 Feb 2019 | CNY | 5.05 | 5.09 | 5.02 | 5.03 | 5.03 | -0.02 (-0.40%) | 15,270,507 |
| 13 Feb 2019 | CNY | 4.96 | 5.07 | 4.96 | 5.05 | 5.05 | +0.08 (+1.61%) | 16,462,239 |
| 12 Feb 2019 | CNY | 5.08 | 5.09 | 4.96 | 4.97 | 4.97 | -0.13 (-2.55%) | 27,047,128 |
| 11 Feb 2019 | CNY | 5.26 | 5.26 | 5.08 | 5.1 | 5.1 | -0.19 (-3.59%) | 30,000,160 |
| 1 Feb 2019 | CNY | 5.12 | 5.32 | 5.06 | 5.29 | 5.29 | +0.19 (+3.73%) | 24,549,753 |
| 31 Jan 2019 | CNY | 5.15 | 5.19 | 5.02 | 5.1 | 5.1 | 0.0 (0.0%) | 11,590,877 |
| 30 Jan 2019 | CNY | 5.17 | 5.17 | 5.06 | 5.1 | 5.1 | -0.05 (-0.97%) | 11,644,026 |
| 29 Jan 2019 | CNY | 5.17 | 5.2 | 5.08 | 5.15 | 5.15 | +0.01 (+0.19%) | 16,096,165 |
| 28 Jan 2019 | CNY | 5.41 | 5.41 | 5.11 | 5.14 | 5.14 | -0.15 (-2.84%) | 20,343,759 |
| 25 Jan 2019 | CNY | 5.62 | 5.64 | 5.29 | 5.29 | 5.29 | -0.31 (-5.54%) | 24,404,274 |
| 24 Jan 2019 | CNY | 5.56 | 5.67 | 5.4 | 5.6 | 5.6 | +0.05 (+0.90%) | 35,829,436 |
| 23 Jan 2019 | CNY | 5.53 | 5.6 | 5.34 | 5.55 | 5.55 | 0.0 (0.0%) | 23,869,782 |
| 22 Jan 2019 | CNY | 5.46 | 5.65 | 5.26 | 5.55 | 5.55 | +0.05 (+0.91%) | 40,972,115 |
| 21 Jan 2019 | CNY | 5 | 5.55 | 5 | 5.5 | 5.5 | +0.44 (+8.70%) | 39,833,890 |
| 18 Jan 2019 | CNY | 4.98 | 5.08 | 4.97 | 5.06 | 5.06 | +0.05 (+1.00%) | 12,167,738 |
| 17 Jan 2019 | CNY | 5.03 | 5.1 | 4.97 | 5.01 | 5.01 | -0.03 (-0.60%) | 15,312,738 |
| 16 Jan 2019 | CNY | 5.18 | 5.18 | 5.04 | 5.04 | 5.04 | -0.13 (-2.51%) | 19,676,725 |
| 15 Jan 2019 | CNY | 5.4 | 5.49 | 5.11 | 5.17 | 5.17 | -0.2 (-3.72%) | 23,676,139 |
| 14 Jan 2019 | CNY | 5.33 | 5.43 | 5.17 | 5.37 | 5.37 | +0.08 (+1.51%) | 19,464,360 |
| 11 Jan 2019 | CNY | 5.29 | 5.35 | 5.11 | 5.29 | 5.29 | +0.07 (+1.34%) | 21,710,156 |
| 10 Jan 2019 | CNY | 5.08 | 5.3 | 5.05 | 5.22 | 5.22 | +0.12 (+2.35%) | 29,372,980 |
