| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 5.39 | 5.49 | 5.31 | 5.43 | 5.43 | +0.02 (+0.37%) | 21,995,457 |
| 6 Mar 2019 | CNY | 5.29 | 5.45 | 5.22 | 5.41 | 5.41 | +0.12 (+2.27%) | 23,782,743 |
| 5 Mar 2019 | CNY | 5.2 | 5.39 | 5.19 | 5.29 | 5.29 | +0.09 (+1.73%) | 21,508,405 |
| 4 Mar 2019 | CNY | 5.12 | 5.27 | 5.1 | 5.2 | 5.2 | +0.04 (+0.78%) | 25,348,798 |
| 1 Mar 2019 | CNY | 5.03 | 5.26 | 4.98 | 5.16 | 5.16 | +0.14 (+2.79%) | 20,551,138 |
| 28 Feb 2019 | CNY | 5.01 | 5.07 | 4.98 | 5.02 | 5.02 | -0.05 (-0.99%) | 12,677,500 |
| 27 Feb 2019 | CNY | 5.12 | 5.24 | 5.01 | 5.07 | 5.07 | +0.03 (+0.60%) | 24,998,273 |
| 26 Feb 2019 | CNY | 5 | 5.08 | 4.9 | 5.04 | 5.04 | -0.04 (-0.79%) | 25,762,030 |
| 25 Feb 2019 | CNY | 4.93 | 5.15 | 4.88 | 5.08 | 5.08 | +0.22 (+4.53%) | 25,912,161 |
| 22 Feb 2019 | CNY | 4.79 | 4.86 | 4.74 | 4.86 | 4.86 | +0.07 (+1.46%) | 8,222,148 |
| 21 Feb 2019 | CNY | 4.81 | 4.89 | 4.77 | 4.79 | 4.79 | -0.02 (-0.42%) | 9,493,587 |
| 20 Feb 2019 | CNY | 4.79 | 4.84 | 4.77 | 4.81 | 4.81 | +0.01 (+0.21%) | 6,461,433 |
| 19 Feb 2019 | CNY | 4.8 | 4.84 | 4.75 | 4.8 | 4.8 | +0.01 (+0.21%) | 8,962,857 |
| 18 Feb 2019 | CNY | 4.69 | 4.79 | 4.69 | 4.79 | 4.79 | +0.12 (+2.57%) | 7,468,234 |
| 15 Feb 2019 | CNY | 4.67 | 4.74 | 4.67 | 4.67 | 4.67 | +0.01 (+0.21%) | 5,506,469 |
| 14 Feb 2019 | CNY | 4.66 | 4.69 | 4.62 | 4.66 | 4.66 | -0.01 (-0.21%) | 4,571,843 |
| 13 Feb 2019 | CNY | 4.62 | 4.68 | 4.54 | 4.67 | 4.67 | +0.06 (+1.30%) | 8,300,653 |
| 12 Feb 2019 | CNY | 4.59 | 4.65 | 4.58 | 4.61 | 4.61 | +0.01 (+0.22%) | 4,909,842 |
| 11 Feb 2019 | CNY | 4.53 | 4.62 | 4.49 | 4.6 | 4.6 | +0.12 (+2.68%) | 4,248,500 |
| 1 Feb 2019 | CNY | 4.45 | 4.49 | 4.37 | 4.48 | 4.48 | +0.12 (+2.75%) | 3,602,151 |
| 31 Jan 2019 | CNY | 4.43 | 4.47 | 4.3 | 4.36 | 4.36 | -0.07 (-1.58%) | 4,817,911 |
| 30 Jan 2019 | CNY | 4.44 | 4.52 | 4.42 | 4.43 | 4.43 | -0.04 (-0.89%) | 4,147,017 |
| 29 Jan 2019 | CNY | 4.57 | 4.59 | 4.4 | 4.47 | 4.47 | -0.08 (-1.76%) | 5,966,871 |
| 28 Jan 2019 | CNY | 4.77 | 4.78 | 4.54 | 4.55 | 4.55 | -0.17 (-3.60%) | 9,676,344 |
| 25 Jan 2019 | CNY | 4.84 | 4.89 | 4.72 | 4.72 | 4.72 | -0.02 (-0.42%) | 6,442,158 |
| 24 Jan 2019 | CNY | 4.79 | 4.79 | 4.7 | 4.74 | 4.74 | -0.02 (-0.42%) | 6,409,369 |
| 23 Jan 2019 | CNY | 4.74 | 4.79 | 4.72 | 4.76 | 4.76 | +0.02 (+0.42%) | 4,699,339 |
| 22 Jan 2019 | CNY | 4.9 | 4.9 | 4.72 | 4.74 | 4.74 | -0.16 (-3.27%) | 9,522,082 |
| 21 Jan 2019 | CNY | 4.96 | 4.98 | 4.86 | 4.9 | 4.9 | -0.06 (-1.21%) | 7,068,250 |
| 18 Jan 2019 | CNY | 4.83 | 4.97 | 4.82 | 4.96 | 4.96 | +0.07 (+1.43%) | 8,574,600 |
