| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2019 | CNY | 10 | 10.6 | 9.86 | 10.6 | 10.6 | +1.84 (+21.00%) | 362,915,053 |
| 4 Mar 2019 | CNY | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |
| 1 Mar 2019 | CNY | 7.85 | 8.76 | 7.8 | 8.76 | 8.76 | +0.8 (+10.05%) | 290,073,084 |
| 28 Feb 2019 | CNY | 8.45 | 8.45 | 7.8 | 7.96 | 7.96 | -0.4 (-4.78%) | 276,557,707 |
| 27 Feb 2019 | CNY | 7.54 | 8.36 | 7.49 | 8.36 | 8.36 | +0.76 (+10%) | 367,209,523 |
| 26 Feb 2019 | CNY | 7.6 | 7.99 | 7.4 | 7.6 | 7.6 | +1 (+15.15%) | 378,296,660 |
| 25 Feb 2019 | CNY | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 0 |
| 22 Feb 2019 | CNY | 6.29 | 6.77 | 6.16 | 6.6 | 6.6 | +0.36 (+5.77%) | 190,880,659 |
| 21 Feb 2019 | CNY | 6.28 | 6.43 | 6.18 | 6.24 | 6.24 | -0.01 (-0.16%) | 174,586,385 |
| 20 Feb 2019 | CNY | 6.21 | 6.33 | 6.16 | 6.25 | 6.25 | -0.09 (-1.42%) | 158,007,165 |
| 19 Feb 2019 | CNY | 5.85 | 6.46 | 5.83 | 6.34 | 6.34 | +0.47 (+8.01%) | 326,104,039 |
| 18 Feb 2019 | CNY | 5.75 | 5.88 | 5.74 | 5.87 | 5.87 | +0.15 (+2.62%) | 101,228,762 |
| 15 Feb 2019 | CNY | 5.84 | 5.85 | 5.72 | 5.72 | 5.72 | -0.12 (-2.05%) | 72,957,767 |
| 14 Feb 2019 | CNY | 5.86 | 5.89 | 5.8 | 5.84 | 5.84 | -0.07 (-1.18%) | 82,809,630 |
| 13 Feb 2019 | CNY | 5.74 | 5.97 | 5.72 | 5.91 | 5.91 | +0.16 (+2.78%) | 134,566,783 |
| 12 Feb 2019 | CNY | 5.79 | 5.79 | 5.72 | 5.75 | 5.75 | -0.06 (-1.03%) | 72,408,018 |
| 11 Feb 2019 | CNY | 5.75 | 5.82 | 5.69 | 5.81 | 5.81 | +0.02 (+0.35%) | 84,506,540 |
| 1 Feb 2019 | CNY | 5.79 | 5.8 | 5.7 | 5.79 | 5.79 | +0.01 (+0.17%) | 81,898,380 |
| 31 Jan 2019 | CNY | 5.65 | 5.85 | 5.6 | 5.78 | 5.78 | +0.12 (+2.12%) | 131,681,290 |
| 30 Jan 2019 | CNY | 5.56 | 5.71 | 5.54 | 5.66 | 5.66 | -0.04 (-0.70%) | 101,429,454 |
| 29 Jan 2019 | CNY | 5.47 | 5.76 | 5.44 | 5.7 | 5.7 | +0.25 (+4.59%) | 168,989,284 |
| 28 Jan 2019 | CNY | 5.53 | 5.56 | 5.43 | 5.45 | 5.45 | -0.06 (-1.09%) | 71,122,452 |
| 25 Jan 2019 | CNY | 5.39 | 5.72 | 5.38 | 5.51 | 5.51 | +0.12 (+2.23%) | 129,495,166 |
| 24 Jan 2019 | CNY | 5.35 | 5.44 | 5.33 | 5.39 | 5.39 | +0.04 (+0.75%) | 32,218,264 |
| 23 Jan 2019 | CNY | 5.35 | 5.39 | 5.32 | 5.35 | 5.35 | -0.02 (-0.37%) | 30,060,994 |
| 22 Jan 2019 | CNY | 5.48 | 5.48 | 5.36 | 5.37 | 5.37 | -0.11 (-2.01%) | 53,210,496 |
| 21 Jan 2019 | CNY | 5.5 | 5.53 | 5.46 | 5.48 | 5.48 | -0.03 (-0.54%) | 55,584,929 |
| 18 Jan 2019 | CNY | 5.47 | 5.54 | 5.43 | 5.51 | 5.51 | +0.05 (+0.92%) | 63,430,122 |
| 17 Jan 2019 | CNY | 5.46 | 5.56 | 5.43 | 5.46 | 5.46 | -0.02 (-0.36%) | 71,439,103 |
| 16 Jan 2019 | CNY | 5.5 | 5.51 | 5.44 | 5.48 | 5.48 | -0.06 (-1.08%) | 51,646,160 |
