| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2019 | CNY | 4.81 | 5.15 | 4.81 | 5.02 | 5.02 | +0.17 (+3.51%) | 29,527,598 |
| 8 Mar 2019 | CNY | 5.1 | 5.11 | 4.84 | 4.85 | 4.85 | -0.38 (-7.27%) | 45,665,700 |
| 7 Mar 2019 | CNY | 5.04 | 5.3 | 4.95 | 5.23 | 5.23 | +0.2 (+3.98%) | 62,042,614 |
| 6 Mar 2019 | CNY | 4.91 | 5.09 | 4.87 | 5.03 | 5.03 | +0.14 (+2.86%) | 48,248,380 |
| 5 Mar 2019 | CNY | 4.83 | 4.89 | 4.81 | 4.89 | 4.89 | +0.02 (+0.41%) | 26,088,049 |
| 4 Mar 2019 | CNY | 4.83 | 4.9 | 4.8 | 4.87 | 4.87 | +0.09 (+1.88%) | 33,940,417 |
| 1 Mar 2019 | CNY | 4.81 | 4.88 | 4.74 | 4.78 | 4.78 | -0.03 (-0.62%) | 18,921,499 |
| 28 Feb 2019 | CNY | 4.73 | 4.89 | 4.72 | 4.81 | 4.81 | +0.1 (+2.12%) | 32,891,633 |
| 27 Feb 2019 | CNY | 4.76 | 4.82 | 4.66 | 4.71 | 4.71 | -0.06 (-1.26%) | 27,781,200 |
| 26 Feb 2019 | CNY | 4.86 | 4.9 | 4.74 | 4.77 | 4.77 | -0.09 (-1.85%) | 46,618,370 |
| 25 Feb 2019 | CNY | 4.79 | 4.88 | 4.72 | 4.86 | 4.86 | +0.14 (+2.97%) | 51,264,546 |
| 22 Feb 2019 | CNY | 4.69 | 4.73 | 4.58 | 4.72 | 4.72 | +0.02 (+0.43%) | 28,499,043 |
| 21 Feb 2019 | CNY | 4.7 | 4.8 | 4.61 | 4.7 | 4.7 | -0.15 (-3.09%) | 42,194,202 |
| 20 Feb 2019 | CNY | 5.1 | 5.1 | 4.82 | 4.85 | 4.85 | +0.45 (+10.23%) | 86,619,858 |
| 19 Feb 2019 | CNY | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
| 18 Feb 2019 | CNY | 4.44 | 4.48 | 4.33 | 4.4 | 4.4 | +0.09 (+2.09%) | 28,203,987 |
| 15 Feb 2019 | CNY | 4.25 | 4.33 | 4.24 | 4.31 | 4.31 | +0.03 (+0.70%) | 17,391,293 |
| 14 Feb 2019 | CNY | 4.19 | 4.33 | 4.17 | 4.28 | 4.28 | +0.1 (+2.39%) | 26,965,713 |
| 13 Feb 2019 | CNY | 4.13 | 4.19 | 4.12 | 4.18 | 4.18 | +0.01 (+0.24%) | 17,301,273 |
| 12 Feb 2019 | CNY | 4.05 | 4.25 | 4.03 | 4.17 | 4.17 | +0.12 (+2.96%) | 24,364,408 |
| 11 Feb 2019 | CNY | 4.03 | 4.06 | 4 | 4.05 | 4.05 | +0.02 (+0.50%) | 7,221,620 |
| 1 Feb 2019 | CNY | 3.94 | 4.03 | 3.91 | 4.03 | 4.03 | +0.12 (+3.07%) | 7,207,153 |
| 31 Jan 2019 | CNY | 3.94 | 3.95 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 7,040,670 |
| 30 Jan 2019 | CNY | 3.96 | 3.96 | 3.92 | 3.94 | 3.94 | 0.0 (0.0%) | 3,791,832 |
| 29 Jan 2019 | CNY | 3.98 | 4 | 3.91 | 3.94 | 3.94 | -0.05 (-1.25%) | 6,169,439 |
| 28 Jan 2019 | CNY | 4 | 4.02 | 3.98 | 3.99 | 3.99 | +0.01 (+0.25%) | 5,015,900 |
| 25 Jan 2019 | CNY | 4.01 | 4.02 | 3.98 | 3.98 | 3.98 | -0.03 (-0.75%) | 4,399,718 |
| 24 Jan 2019 | CNY | 3.99 | 4.02 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 5,588,193 |
| 23 Jan 2019 | CNY | 3.99 | 4.03 | 3.97 | 4 | 4 | 0.0 (0.0%) | 4,713,500 |
| 22 Jan 2019 | CNY | 4.05 | 4.05 | 4 | 4 | 4 | -0.05 (-1.23%) | 5,825,500 |
