| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 6.4 | 6.7 | 6.23 | 6.23 | 6.23 | -0.69 (-9.97%) | 119,988,021 |
| 7 Mar 2019 | CNY | 6.55 | 7.17 | 6.35 | 6.92 | 6.92 | +0.4 (+6.13%) | 174,900,516 |
| 6 Mar 2019 | CNY | 5.89 | 6.52 | 5.87 | 6.52 | 6.52 | +0.59 (+9.95%) | 158,199,830 |
| 5 Mar 2019 | CNY | 5.74 | 5.93 | 5.7 | 5.93 | 5.93 | +0.05 (+0.85%) | 59,276,380 |
| 4 Mar 2019 | CNY | 5.79 | 6.27 | 5.63 | 5.88 | 5.88 | +0.12 (+2.08%) | 109,212,783 |
| 1 Mar 2019 | CNY | 5.67 | 5.89 | 5.59 | 5.76 | 5.76 | +0.14 (+2.49%) | 67,456,412 |
| 28 Feb 2019 | CNY | 5.84 | 5.87 | 5.34 | 5.62 | 5.62 | -0.31 (-5.23%) | 62,808,294 |
| 27 Feb 2019 | CNY | 5.7 | 6.1 | 5.68 | 5.93 | 5.93 | +0.15 (+2.60%) | 111,515,013 |
| 26 Feb 2019 | CNY | 6.09 | 6.19 | 5.74 | 5.78 | 5.78 | +0.5 (+9.47%) | 144,081,637 |
| 22 Feb 2019 | CNY | 4.83 | 5.28 | 4.77 | 5.28 | 5.28 | +0.48 (+10.00%) | 108,388,549 |
| 21 Feb 2019 | CNY | 4.75 | 4.98 | 4.72 | 4.8 | 4.8 | +0.02 (+0.42%) | 54,168,729 |
| 20 Feb 2019 | CNY | 4.74 | 4.86 | 4.73 | 4.78 | 4.78 | +0.02 (+0.42%) | 26,655,231 |
| 19 Feb 2019 | CNY | 4.77 | 4.94 | 4.72 | 4.76 | 4.76 | 0.0 (0.0%) | 45,285,937 |
| 18 Feb 2019 | CNY | 4.54 | 4.84 | 4.54 | 4.76 | 4.76 | +0.2 (+4.39%) | 43,255,502 |
| 15 Feb 2019 | CNY | 4.55 | 4.67 | 4.49 | 4.56 | 4.56 | -0.11 (-2.36%) | 27,198,532 |
| 14 Feb 2019 | CNY | 4.66 | 4.7 | 4.61 | 4.67 | 4.67 | -0.01 (-0.21%) | 17,387,210 |
| 13 Feb 2019 | CNY | 4.52 | 4.74 | 4.48 | 4.68 | 4.68 | +0.17 (+3.77%) | 29,741,505 |
| 12 Feb 2019 | CNY | 4.5 | 4.55 | 4.47 | 4.51 | 4.51 | +0.02 (+0.45%) | 11,271,000 |
| 11 Feb 2019 | CNY | 4.48 | 4.5 | 4.42 | 4.49 | 4.49 | +0.05 (+1.13%) | 10,988,101 |
| 1 Feb 2019 | CNY | 4.36 | 4.45 | 4.35 | 4.44 | 4.44 | +0.12 (+2.78%) | 12,403,500 |
| 31 Jan 2019 | CNY | 4.16 | 4.33 | 4.15 | 4.32 | 4.32 | +0.05 (+1.17%) | 13,416,212 |
| 30 Jan 2019 | CNY | 4.35 | 4.36 | 4.26 | 4.27 | 4.27 | -0.08 (-1.84%) | 8,552,126 |
| 29 Jan 2019 | CNY | 4.56 | 4.56 | 4.22 | 4.35 | 4.35 | -0.23 (-5.02%) | 21,982,866 |
| 28 Jan 2019 | CNY | 4.66 | 4.7 | 4.57 | 4.58 | 4.58 | -0.01 (-0.22%) | 13,914,200 |
| 25 Jan 2019 | CNY | 4.63 | 4.67 | 4.59 | 4.59 | 4.59 | -0.06 (-1.29%) | 13,929,500 |
| 24 Jan 2019 | CNY | 4.6 | 4.71 | 4.57 | 4.65 | 4.65 | +0.07 (+1.53%) | 20,335,200 |
| 23 Jan 2019 | CNY | 4.61 | 4.63 | 4.55 | 4.58 | 4.58 | -0.03 (-0.65%) | 9,686,427 |
| 22 Jan 2019 | CNY | 4.64 | 4.66 | 4.6 | 4.61 | 4.61 | -0.03 (-0.65%) | 10,989,700 |
| 21 Jan 2019 | CNY | 4.66 | 4.68 | 4.61 | 4.64 | 4.64 | 0.0 (0.0%) | 12,587,339 |
| 18 Jan 2019 | CNY | 4.61 | 4.66 | 4.59 | 4.64 | 4.64 | +0.02 (+0.43%) | 15,893,512 |
