| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2019 | CNY | 5 | 5.39 | 4.93 | 5.16 | 5.16 | +0.19 (+3.82%) | 30,129,546 |
| 25 Feb 2019 | CNY | 4.78 | 4.97 | 4.73 | 4.97 | 4.97 | +0.28 (+5.97%) | 19,456,371 |
| 22 Feb 2019 | CNY | 4.54 | 4.71 | 4.54 | 4.69 | 4.69 | +0.13 (+2.85%) | 11,478,682 |
| 21 Feb 2019 | CNY | 4.57 | 4.7 | 4.55 | 4.56 | 4.56 | -0.02 (-0.44%) | 11,495,831 |
| 20 Feb 2019 | CNY | 4.53 | 4.58 | 4.5 | 4.58 | 4.58 | +0.03 (+0.66%) | 6,792,012 |
| 19 Feb 2019 | CNY | 4.6 | 4.6 | 4.51 | 4.55 | 4.55 | -0.04 (-0.87%) | 9,546,512 |
| 18 Feb 2019 | CNY | 4.46 | 4.59 | 4.46 | 4.59 | 4.59 | +0.14 (+3.15%) | 11,753,809 |
| 15 Feb 2019 | CNY | 4.47 | 4.55 | 4.44 | 4.45 | 4.45 | -0.04 (-0.89%) | 5,265,411 |
| 14 Feb 2019 | CNY | 4.49 | 4.52 | 4.44 | 4.49 | 4.49 | +0.01 (+0.22%) | 4,769,400 |
| 13 Feb 2019 | CNY | 4.4 | 4.52 | 4.4 | 4.48 | 4.48 | +0.05 (+1.13%) | 5,499,400 |
| 12 Feb 2019 | CNY | 4.37 | 4.46 | 4.36 | 4.43 | 4.43 | +0.05 (+1.14%) | 4,030,400 |
| 11 Feb 2019 | CNY | 4.33 | 4.39 | 4.3 | 4.38 | 4.38 | +0.07 (+1.62%) | 3,976,995 |
| 1 Feb 2019 | CNY | 4.21 | 4.32 | 4.21 | 4.31 | 4.31 | +0.11 (+2.62%) | 2,462,100 |
| 31 Jan 2019 | CNY | 4.29 | 4.35 | 4.2 | 4.2 | 4.2 | -0.08 (-1.87%) | 4,533,427 |
| 30 Jan 2019 | CNY | 4.38 | 4.42 | 4.28 | 4.28 | 4.28 | -0.13 (-2.95%) | 4,296,127 |
| 29 Jan 2019 | CNY | 4.55 | 4.55 | 4.35 | 4.41 | 4.41 | -0.14 (-3.08%) | 4,918,900 |
| 28 Jan 2019 | CNY | 4.64 | 4.64 | 4.51 | 4.55 | 4.55 | -0.03 (-0.66%) | 3,935,260 |
| 25 Jan 2019 | CNY | 4.64 | 4.68 | 4.57 | 4.58 | 4.58 | -0.06 (-1.29%) | 2,578,300 |
| 24 Jan 2019 | CNY | 4.63 | 4.7 | 4.6 | 4.64 | 4.64 | +0.02 (+0.43%) | 3,159,290 |
| 23 Jan 2019 | CNY | 4.62 | 4.67 | 4.61 | 4.62 | 4.62 | -0.02 (-0.43%) | 1,743,700 |
| 22 Jan 2019 | CNY | 4.72 | 4.72 | 4.62 | 4.64 | 4.64 | -0.04 (-0.85%) | 2,671,500 |
| 21 Jan 2019 | CNY | 4.6 | 4.74 | 4.58 | 4.68 | 4.68 | +0.08 (+1.74%) | 6,280,688 |
| 18 Jan 2019 | CNY | 4.55 | 4.6 | 4.5 | 4.6 | 4.6 | +0.05 (+1.10%) | 2,473,700 |
| 17 Jan 2019 | CNY | 4.65 | 4.65 | 4.54 | 4.55 | 4.55 | -0.1 (-2.15%) | 4,078,739 |
| 16 Jan 2019 | CNY | 4.65 | 4.72 | 4.64 | 4.65 | 4.65 | +0.01 (+0.22%) | 3,255,984 |
| 15 Jan 2019 | CNY | 4.62 | 4.67 | 4.61 | 4.64 | 4.64 | -0.01 (-0.22%) | 3,341,043 |
| 14 Jan 2019 | CNY | 4.71 | 4.72 | 4.61 | 4.65 | 4.65 | -0.04 (-0.85%) | 3,583,500 |
| 11 Jan 2019 | CNY | 4.57 | 4.74 | 4.57 | 4.69 | 4.69 | +0.12 (+2.63%) | 7,837,310 |
| 10 Jan 2019 | CNY | 4.54 | 4.62 | 4.53 | 4.57 | 4.57 | +0.03 (+0.66%) | 4,214,012 |
| 9 Jan 2019 | CNY | 4.59 | 4.65 | 4.52 | 4.54 | 4.54 | -0.04 (-0.87%) | 4,685,186 |
