| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | CNY | 4.28 | 4.54 | 4.28 | 4.39 | 4.39 | +0.06 (+1.39%) | 15,504,910 |
| 26 Feb 2019 | CNY | 4.38 | 4.46 | 4.3 | 4.33 | 4.33 | -0.01 (-0.23%) | 15,813,050 |
| 25 Feb 2019 | CNY | 4.23 | 4.37 | 4.16 | 4.34 | 4.34 | +0.19 (+4.58%) | 21,757,036 |
| 22 Feb 2019 | CNY | 4.08 | 4.17 | 4.06 | 4.15 | 4.15 | +0.06 (+1.47%) | 13,722,149 |
| 21 Feb 2019 | CNY | 4.18 | 4.27 | 4.07 | 4.09 | 4.09 | -0.11 (-2.62%) | 13,406,034 |
| 20 Feb 2019 | CNY | 4.17 | 4.2 | 4.13 | 4.2 | 4.2 | +0.04 (+0.96%) | 7,223,966 |
| 19 Feb 2019 | CNY | 4.16 | 4.21 | 4.11 | 4.16 | 4.16 | -0.01 (-0.24%) | 9,762,381 |
| 18 Feb 2019 | CNY | 4.1 | 4.18 | 4.07 | 4.17 | 4.17 | +0.1 (+2.46%) | 11,041,492 |
| 15 Feb 2019 | CNY | 4.11 | 4.16 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 7,385,983 |
| 14 Feb 2019 | CNY | 4.1 | 4.13 | 4.08 | 4.09 | 4.09 | -0.03 (-0.73%) | 6,399,510 |
| 13 Feb 2019 | CNY | 4.04 | 4.12 | 4.02 | 4.12 | 4.12 | +0.07 (+1.73%) | 8,005,702 |
| 12 Feb 2019 | CNY | 3.99 | 4.07 | 3.98 | 4.05 | 4.05 | +0.05 (+1.25%) | 6,898,027 |
| 11 Feb 2019 | CNY | 3.96 | 4 | 3.92 | 4 | 4 | +0.05 (+1.27%) | 4,843,967 |
| 1 Feb 2019 | CNY | 3.84 | 3.96 | 3.84 | 3.95 | 3.95 | +0.11 (+2.86%) | 5,031,885 |
| 31 Jan 2019 | CNY | 3.93 | 3.97 | 3.82 | 3.84 | 3.84 | +0.01 (+0.26%) | 5,293,610 |
| 30 Jan 2019 | CNY | 3.79 | 3.85 | 3.72 | 3.83 | 3.83 | +0.04 (+1.06%) | 3,723,627 |
| 29 Jan 2019 | CNY | 3.81 | 3.83 | 3.7 | 3.79 | 3.79 | -0.04 (-1.04%) | 5,191,221 |
| 28 Jan 2019 | CNY | 3.85 | 3.9 | 3.81 | 3.83 | 3.83 | +0.02 (+0.52%) | 5,123,266 |
| 25 Jan 2019 | CNY | 3.86 | 3.87 | 3.81 | 3.81 | 3.81 | -0.06 (-1.55%) | 5,303,231 |
| 24 Jan 2019 | CNY | 3.87 | 3.9 | 3.75 | 3.87 | 3.87 | -0.07 (-1.78%) | 9,012,259 |
| 23 Jan 2019 | CNY | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 4,388,320 |
| 22 Jan 2019 | CNY | 4.05 | 4.05 | 3.93 | 3.96 | 3.96 | -0.08 (-1.98%) | 6,347,909 |
| 21 Jan 2019 | CNY | 4.02 | 4.06 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 6,070,788 |
| 18 Jan 2019 | CNY | 4.02 | 4.07 | 3.97 | 4.04 | 4.04 | +0.03 (+0.75%) | 9,018,136 |
| 17 Jan 2019 | CNY | 4.1 | 4.1 | 4 | 4.01 | 4.01 | -0.08 (-1.96%) | 11,518,406 |
| 16 Jan 2019 | CNY | 4.16 | 4.21 | 4.08 | 4.09 | 4.09 | -0.11 (-2.62%) | 13,327,199 |
| 15 Jan 2019 | CNY | 4.21 | 4.23 | 4.13 | 4.2 | 4.2 | 0.0 (0.0%) | 12,042,817 |
| 14 Jan 2019 | CNY | 4.24 | 4.29 | 4.16 | 4.2 | 4.2 | -0.1 (-2.33%) | 13,776,495 |
| 11 Jan 2019 | CNY | 4.2 | 4.32 | 4.19 | 4.3 | 4.3 | +0.03 (+0.70%) | 19,618,998 |
| 10 Jan 2019 | CNY | 4.14 | 4.34 | 4.14 | 4.27 | 4.27 | +0.05 (+1.18%) | 26,081,088 |
