| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 5.43 | 5.74 | 5.3 | 5.42 | 5.42 | -0.11 (-1.99%) | 97,882,469 |
| 7 Mar 2019 | CNY | 5.51 | 5.57 | 5.46 | 5.53 | 5.53 | -0.03 (-0.54%) | 74,895,434 |
| 6 Mar 2019 | CNY | 5.4 | 5.59 | 5.34 | 5.56 | 5.56 | +0.15 (+2.77%) | 86,277,453 |
| 5 Mar 2019 | CNY | 5.31 | 5.42 | 5.3 | 5.41 | 5.41 | +0.04 (+0.74%) | 56,600,183 |
| 4 Mar 2019 | CNY | 5.33 | 5.46 | 5.29 | 5.37 | 5.37 | +0.05 (+0.94%) | 73,727,904 |
| 1 Mar 2019 | CNY | 5.34 | 5.37 | 5.24 | 5.32 | 5.32 | +0.01 (+0.19%) | 38,783,026 |
| 28 Feb 2019 | CNY | 5.4 | 5.4 | 5.25 | 5.31 | 5.31 | 0.0 (0.0%) | 39,788,616 |
| 27 Feb 2019 | CNY | 5.44 | 5.45 | 5.26 | 5.31 | 5.31 | -0.1 (-1.85%) | 67,729,244 |
| 26 Feb 2019 | CNY | 5.28 | 5.57 | 5.18 | 5.41 | 5.41 | +0.08 (+1.50%) | 89,368,135 |
| 25 Feb 2019 | CNY | 5.15 | 5.36 | 5.09 | 5.33 | 5.33 | +0.27 (+5.34%) | 89,589,481 |
| 22 Feb 2019 | CNY | 5.01 | 5.06 | 4.94 | 5.06 | 5.06 | +0.05 (+1.00%) | 34,586,054 |
| 21 Feb 2019 | CNY | 5.07 | 5.1 | 5 | 5.01 | 5.01 | -0.13 (-2.53%) | 48,266,090 |
| 20 Feb 2019 | CNY | 5.16 | 5.21 | 5.02 | 5.14 | 5.14 | +0.08 (+1.58%) | 67,311,205 |
| 19 Feb 2019 | CNY | 4.97 | 5.19 | 4.96 | 5.06 | 5.06 | +0.14 (+2.85%) | 77,253,670 |
| 18 Feb 2019 | CNY | 4.85 | 4.93 | 4.81 | 4.92 | 4.92 | +0.1 (+2.07%) | 46,155,869 |
| 15 Feb 2019 | CNY | 4.79 | 4.88 | 4.75 | 4.82 | 4.82 | +0.03 (+0.63%) | 35,280,220 |
| 14 Feb 2019 | CNY | 4.8 | 4.93 | 4.78 | 4.79 | 4.79 | -0.03 (-0.62%) | 38,340,408 |
| 13 Feb 2019 | CNY | 4.75 | 4.84 | 4.69 | 4.82 | 4.82 | +0.07 (+1.47%) | 37,972,683 |
| 12 Feb 2019 | CNY | 4.63 | 4.79 | 4.61 | 4.75 | 4.75 | +0.11 (+2.37%) | 31,938,527 |
| 11 Feb 2019 | CNY | 4.56 | 4.65 | 4.51 | 4.64 | 4.64 | +0.09 (+1.98%) | 21,486,014 |
| 1 Feb 2019 | CNY | 4.5 | 4.56 | 4.48 | 4.55 | 4.55 | +0.07 (+1.56%) | 18,158,738 |
| 31 Jan 2019 | CNY | 4.59 | 4.62 | 4.45 | 4.48 | 4.48 | -0.09 (-1.97%) | 20,169,229 |
| 30 Jan 2019 | CNY | 4.68 | 4.75 | 4.56 | 4.57 | 4.57 | -0.15 (-3.18%) | 19,749,568 |
| 29 Jan 2019 | CNY | 4.8 | 4.8 | 4.65 | 4.72 | 4.72 | -0.11 (-2.28%) | 26,626,938 |
| 28 Jan 2019 | CNY | 4.86 | 4.98 | 4.81 | 4.83 | 4.83 | +0.01 (+0.21%) | 36,737,426 |
| 25 Jan 2019 | CNY | 4.76 | 4.86 | 4.74 | 4.82 | 4.82 | -0.02 (-0.41%) | 25,776,102 |
| 24 Jan 2019 | CNY | 4.88 | 4.93 | 4.8 | 4.84 | 4.84 | +0.07 (+1.47%) | 30,417,514 |
| 23 Jan 2019 | CNY | 4.8 | 4.86 | 4.73 | 4.77 | 4.77 | -0.12 (-2.45%) | 28,941,750 |
| 22 Jan 2019 | CNY | 4.82 | 5.04 | 4.82 | 4.89 | 4.89 | +0.06 (+1.24%) | 51,131,757 |
| 21 Jan 2019 | CNY | 5.05 | 5.05 | 4.82 | 4.83 | 4.83 | +0.24 (+5.23%) | 74,370,270 |
