| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2019 | CNY | 4.8 | 4.86 | 4.8 | 4.84 | 4.84 | +0.02 (+0.41%) | 1,320,635 |
| 13 Feb 2019 | CNY | 4.75 | 4.84 | 4.75 | 4.82 | 4.82 | +0.06 (+1.26%) | 1,979,277 |
| 12 Feb 2019 | CNY | 4.68 | 4.8 | 4.68 | 4.76 | 4.76 | +0.04 (+0.85%) | 1,257,901 |
| 11 Feb 2019 | CNY | 4.72 | 4.74 | 4.65 | 4.72 | 4.72 | +0.09 (+1.94%) | 1,241,834 |
| 1 Feb 2019 | CNY | 4.51 | 4.64 | 4.51 | 4.63 | 4.63 | +0.13 (+2.89%) | 963,510 |
| 31 Jan 2019 | CNY | 4.56 | 4.62 | 4.42 | 4.5 | 4.5 | -0.07 (-1.53%) | 1,398,653 |
| 30 Jan 2019 | CNY | 4.64 | 4.69 | 4.56 | 4.57 | 4.57 | -0.05 (-1.08%) | 778,981 |
| 29 Jan 2019 | CNY | 4.72 | 4.72 | 4.52 | 4.62 | 4.62 | -0.11 (-2.33%) | 1,416,576 |
| 28 Jan 2019 | CNY | 4.81 | 4.84 | 4.72 | 4.73 | 4.73 | -0.05 (-1.05%) | 1,037,601 |
| 25 Jan 2019 | CNY | 4.89 | 4.93 | 4.78 | 4.78 | 4.78 | -0.13 (-2.65%) | 1,978,065 |
| 24 Jan 2019 | CNY | 5.01 | 5.02 | 4.89 | 4.91 | 4.91 | -0.03 (-0.61%) | 1,730,334 |
| 23 Jan 2019 | CNY | 4.97 | 5.05 | 4.91 | 4.94 | 4.94 | -0.05 (-1.00%) | 2,433,826 |
| 22 Jan 2019 | CNY | 4.9 | 5.2 | 4.88 | 4.99 | 4.99 | +0.09 (+1.84%) | 3,132,965 |
| 21 Jan 2019 | CNY | 4.87 | 4.94 | 4.87 | 4.9 | 4.9 | +0.03 (+0.62%) | 1,290,927 |
| 18 Jan 2019 | CNY | 4.95 | 4.95 | 4.86 | 4.87 | 4.87 | -0.05 (-1.02%) | 1,577,753 |
| 17 Jan 2019 | CNY | 5.05 | 5.12 | 4.87 | 4.92 | 4.92 | -0.15 (-2.96%) | 3,545,738 |
| 16 Jan 2019 | CNY | 5.28 | 5.3 | 5.06 | 5.07 | 5.07 | -0.18 (-3.43%) | 6,938,865 |
| 15 Jan 2019 | CNY | 4.91 | 5.25 | 4.82 | 5.25 | 5.25 | +0.33 (+6.71%) | 4,394,158 |
| 14 Jan 2019 | CNY | 4.86 | 4.94 | 4.82 | 4.92 | 4.92 | +0.05 (+1.03%) | 1,471,269 |
| 11 Jan 2019 | CNY | 4.79 | 4.87 | 4.79 | 4.87 | 4.87 | +0.08 (+1.67%) | 1,512,929 |
| 10 Jan 2019 | CNY | 4.76 | 4.89 | 4.74 | 4.79 | 4.79 | -0.01 (-0.21%) | 1,125,014 |
| 9 Jan 2019 | CNY | 4.75 | 4.85 | 4.75 | 4.8 | 4.8 | +0.04 (+0.84%) | 1,816,156 |
| 8 Jan 2019 | CNY | 4.8 | 4.83 | 4.7 | 4.76 | 4.76 | -0.04 (-0.83%) | 1,284,300 |
| 7 Jan 2019 | CNY | 4.58 | 4.81 | 4.56 | 4.8 | 4.8 | +0.09 (+1.91%) | 1,332,120 |
| 4 Jan 2019 | CNY | 4.58 | 4.74 | 4.56 | 4.71 | 4.71 | +0.09 (+1.95%) | 1,169,572 |
| 3 Jan 2019 | CNY | 4.67 | 4.71 | 4.62 | 4.62 | 4.62 | -0.05 (-1.07%) | 805,251 |
| 2 Jan 2019 | CNY | 4.6 | 4.68 | 4.6 | 4.67 | 4.67 | +0.07 (+1.52%) | 842,000 |
| 28 Dec 2018 | CNY | 4.6 | 4.71 | 4.5 | 4.6 | 4.6 | +0.06 (+1.32%) | 952,300 |
| 27 Dec 2018 | CNY | 4.67 | 4.73 | 4.54 | 4.54 | 4.54 | -0.07 (-1.52%) | 873,188 |
| 26 Dec 2018 | CNY | 4.63 | 4.69 | 4.6 | 4.61 | 4.61 | +0.01 (+0.22%) | 711,800 |
