| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 4.02 | 4.08 | 3.89 | 3.89 | 3.89 | -0.3 (-7.16%) | 109,207,449 |
| 7 Mar 2019 | CNY | 4.07 | 4.45 | 3.95 | 4.19 | 4.19 | +0.11 (+2.70%) | 171,864,535 |
| 6 Mar 2019 | CNY | 4.12 | 4.12 | 3.93 | 4.08 | 4.08 | -0.04 (-0.97%) | 137,466,262 |
| 5 Mar 2019 | CNY | 4.08 | 4.14 | 3.89 | 4.12 | 4.12 | +0.05 (+1.23%) | 128,531,503 |
| 4 Mar 2019 | CNY | 4.01 | 4.28 | 4 | 4.07 | 4.07 | +0.14 (+3.56%) | 202,180,763 |
| 1 Mar 2019 | CNY | 3.53 | 3.93 | 3.53 | 3.93 | 3.93 | +0.36 (+10.08%) | 166,303,544 |
| 28 Feb 2019 | CNY | 3.89 | 3.9 | 3.56 | 3.57 | 3.57 | -0.28 (-7.27%) | 128,625,281 |
| 27 Feb 2019 | CNY | 4 | 4 | 3.73 | 3.85 | 3.85 | +0.54 (+16.31%) | 263,896,875 |
| 26 Feb 2019 | CNY | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0 (0.0%) | 0 |
| 25 Feb 2019 | CNY | 3.03 | 3.31 | 3.03 | 3.31 | 3.31 | +0.3 (+9.97%) | 107,248,764 |
| 22 Feb 2019 | CNY | 2.98 | 3.02 | 2.96 | 3.01 | 3.01 | +0.03 (+1.01%) | 22,801,230 |
| 21 Feb 2019 | CNY | 3 | 3.03 | 2.97 | 2.98 | 2.98 | -0.03 (-1.00%) | 24,349,801 |
| 20 Feb 2019 | CNY | 3.01 | 3.04 | 2.97 | 3.01 | 3.01 | +0.02 (+0.67%) | 29,354,412 |
| 19 Feb 2019 | CNY | 2.99 | 3.05 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 27,837,340 |
| 18 Feb 2019 | CNY | 2.9 | 3 | 2.9 | 2.99 | 2.99 | +0.08 (+2.75%) | 25,271,661 |
| 15 Feb 2019 | CNY | 2.94 | 2.95 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 16,506,540 |
| 14 Feb 2019 | CNY | 2.96 | 2.97 | 2.91 | 2.92 | 2.92 | -0.07 (-2.34%) | 29,602,864 |
| 13 Feb 2019 | CNY | 2.84 | 3.1 | 2.81 | 2.99 | 2.99 | +0.16 (+5.65%) | 53,301,210 |
| 12 Feb 2019 | CNY | 2.8 | 2.83 | 2.79 | 2.83 | 2.83 | +0.03 (+1.07%) | 16,568,722 |
| 11 Feb 2019 | CNY | 2.76 | 2.8 | 2.75 | 2.8 | 2.8 | +0.04 (+1.45%) | 11,146,993 |
| 1 Feb 2019 | CNY | 2.72 | 2.76 | 2.71 | 2.76 | 2.76 | +0.05 (+1.85%) | 9,152,609 |
| 31 Jan 2019 | CNY | 2.72 | 2.74 | 2.69 | 2.71 | 2.71 | 0.0 (0.0%) | 8,687,355 |
| 30 Jan 2019 | CNY | 2.73 | 2.75 | 2.7 | 2.71 | 2.71 | -0.02 (-0.73%) | 6,261,700 |
| 29 Jan 2019 | CNY | 2.79 | 2.79 | 2.71 | 2.73 | 2.73 | -0.07 (-2.50%) | 13,636,700 |
| 28 Jan 2019 | CNY | 2.78 | 2.83 | 2.78 | 2.8 | 2.8 | +0.02 (+0.72%) | 14,345,400 |
| 25 Jan 2019 | CNY | 2.78 | 2.79 | 2.76 | 2.78 | 2.78 | +0.01 (+0.36%) | 7,339,500 |
| 24 Jan 2019 | CNY | 2.78 | 2.79 | 2.74 | 2.77 | 2.77 | 0.0 (0.0%) | 8,099,736 |
| 23 Jan 2019 | CNY | 2.77 | 2.79 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 5,694,100 |
| 22 Jan 2019 | CNY | 2.83 | 2.83 | 2.77 | 2.77 | 2.77 | -0.05 (-1.77%) | 10,509,473 |
| 21 Jan 2019 | CNY | 2.8 | 2.83 | 2.79 | 2.82 | 2.82 | +0.01 (+0.36%) | 8,741,507 |
