| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 3.21 | 3.21 | 3.01 | 3.01 | 3.01 | -0.24 (-7.38%) | 62,728,550 |
| 7 Mar 2019 | CNY | 3.08 | 3.28 | 3.06 | 3.25 | 3.25 | +0.17 (+5.52%) | 64,574,153 |
| 6 Mar 2019 | CNY | 3.09 | 3.1 | 3.02 | 3.08 | 3.08 | +0.03 (+0.98%) | 41,506,534 |
| 5 Mar 2019 | CNY | 3.02 | 3.05 | 2.99 | 3.05 | 3.05 | +0.04 (+1.33%) | 30,350,056 |
| 4 Mar 2019 | CNY | 3.02 | 3.08 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 47,649,609 |
| 1 Mar 2019 | CNY | 3.03 | 3.06 | 2.94 | 3 | 3 | +0.01 (+0.33%) | 36,941,415 |
| 28 Feb 2019 | CNY | 3.02 | 3.13 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 59,757,411 |
| 27 Feb 2019 | CNY | 2.8 | 3.07 | 2.8 | 3 | 3 | +0.2 (+7.14%) | 104,776,343 |
| 26 Feb 2019 | CNY | 2.68 | 2.95 | 2.66 | 2.8 | 2.8 | +0.11 (+4.09%) | 76,697,755 |
| 25 Feb 2019 | CNY | 2.58 | 2.69 | 2.56 | 2.69 | 2.69 | +0.15 (+5.91%) | 52,524,940 |
| 22 Feb 2019 | CNY | 2.47 | 2.55 | 2.47 | 2.54 | 2.54 | +0.06 (+2.42%) | 21,109,818 |
| 21 Feb 2019 | CNY | 2.49 | 2.53 | 2.46 | 2.48 | 2.48 | -0.01 (-0.40%) | 20,885,702 |
| 20 Feb 2019 | CNY | 2.51 | 2.52 | 2.47 | 2.49 | 2.49 | -0.03 (-1.19%) | 15,371,143 |
| 19 Feb 2019 | CNY | 2.53 | 2.58 | 2.48 | 2.52 | 2.52 | +0.01 (+0.40%) | 24,158,693 |
| 18 Feb 2019 | CNY | 2.46 | 2.52 | 2.44 | 2.51 | 2.51 | +0.07 (+2.87%) | 23,266,642 |
| 15 Feb 2019 | CNY | 2.47 | 2.48 | 2.43 | 2.44 | 2.44 | -0.02 (-0.81%) | 12,473,480 |
| 14 Feb 2019 | CNY | 2.47 | 2.48 | 2.45 | 2.46 | 2.46 | -0.01 (-0.40%) | 11,598,583 |
| 13 Feb 2019 | CNY | 2.44 | 2.48 | 2.43 | 2.47 | 2.47 | +0.03 (+1.23%) | 20,204,501 |
| 12 Feb 2019 | CNY | 2.44 | 2.46 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 13,082,461 |
| 11 Feb 2019 | CNY | 2.37 | 2.43 | 2.35 | 2.43 | 2.43 | +0.06 (+2.53%) | 13,608,933 |
| 1 Feb 2019 | CNY | 2.3 | 2.39 | 2.3 | 2.37 | 2.37 | +0.05 (+2.16%) | 12,802,702 |
| 31 Jan 2019 | CNY | 2.34 | 2.35 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 10,440,988 |
| 30 Jan 2019 | CNY | 2.34 | 2.38 | 2.32 | 2.33 | 2.33 | -0.01 (-0.43%) | 10,937,405 |
| 29 Jan 2019 | CNY | 2.38 | 2.38 | 2.31 | 2.34 | 2.34 | -0.03 (-1.27%) | 14,558,256 |
| 28 Jan 2019 | CNY | 2.4 | 2.42 | 2.37 | 2.37 | 2.37 | -0.03 (-1.25%) | 11,160,626 |
| 25 Jan 2019 | CNY | 2.42 | 2.44 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 8,768,673 |
| 24 Jan 2019 | CNY | 2.4 | 2.43 | 2.38 | 2.4 | 2.4 | +0.02 (+0.84%) | 12,852,888 |
| 23 Jan 2019 | CNY | 2.41 | 2.42 | 2.36 | 2.38 | 2.38 | -0.01 (-0.42%) | 11,471,614 |
| 22 Jan 2019 | CNY | 2.42 | 2.45 | 2.39 | 2.39 | 2.39 | -0.04 (-1.65%) | 12,247,649 |
| 21 Jan 2019 | CNY | 2.45 | 2.48 | 2.42 | 2.43 | 2.43 | +0.01 (+0.41%) | 16,779,450 |
