| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 5.88 | 5.94 | 5.75 | 5.83 | 5.83 | +0.01 (+0.17%) | 7,349,876 |
| 27 Feb 2019 | CNY | 5.88 | 6.04 | 5.76 | 5.82 | 5.82 | -0.06 (-1.02%) | 10,689,081 |
| 26 Feb 2019 | CNY | 6.4 | 6.4 | 5.88 | 5.88 | 5.88 | -0.26 (-4.23%) | 19,242,612 |
| 25 Feb 2019 | CNY | 5.72 | 6.14 | 5.68 | 6.14 | 6.14 | +0.56 (+10.04%) | 24,089,703 |
| 22 Feb 2019 | CNY | 5.28 | 5.6 | 5.28 | 5.58 | 5.58 | +0.32 (+6.08%) | 14,046,179 |
| 21 Feb 2019 | CNY | 5.31 | 5.48 | 5.25 | 5.26 | 5.26 | -0.1 (-1.87%) | 7,371,592 |
| 20 Feb 2019 | CNY | 5.32 | 5.37 | 5.23 | 5.36 | 5.36 | +0.02 (+0.37%) | 5,770,152 |
| 19 Feb 2019 | CNY | 5.3 | 5.4 | 5.24 | 5.34 | 5.34 | +0.04 (+0.75%) | 7,952,609 |
| 18 Feb 2019 | CNY | 5.18 | 5.32 | 5.18 | 5.3 | 5.3 | +0.12 (+2.32%) | 6,432,080 |
| 15 Feb 2019 | CNY | 5.21 | 5.28 | 5.18 | 5.18 | 5.18 | -0.11 (-2.08%) | 6,397,446 |
| 14 Feb 2019 | CNY | 5.13 | 5.42 | 5.1 | 5.29 | 5.29 | +0.15 (+2.92%) | 10,015,180 |
| 13 Feb 2019 | CNY | 5.05 | 5.17 | 4.98 | 5.14 | 5.14 | +0.13 (+2.59%) | 5,699,360 |
| 12 Feb 2019 | CNY | 4.97 | 5.06 | 4.9 | 5.01 | 5.01 | +0.05 (+1.01%) | 4,316,080 |
| 11 Feb 2019 | CNY | 4.86 | 5.02 | 4.86 | 4.96 | 4.96 | +0.13 (+2.69%) | 3,516,237 |
| 1 Feb 2019 | CNY | 4.73 | 4.91 | 4.73 | 4.83 | 4.83 | +0.11 (+2.33%) | 4,619,376 |
| 31 Jan 2019 | CNY | 4.95 | 5.03 | 4.72 | 4.72 | 4.72 | -0.27 (-5.41%) | 9,226,600 |
| 30 Jan 2019 | CNY | 5.1 | 5.18 | 4.92 | 4.99 | 4.99 | -0.48 (-8.78%) | 15,708,817 |
| 29 Jan 2019 | CNY | 5.14 | 5.67 | 5.13 | 5.47 | 5.47 | +0.32 (+6.21%) | 25,921,610 |
| 28 Jan 2019 | CNY | 4.93 | 5.36 | 4.93 | 5.15 | 5.15 | +0.21 (+4.25%) | 7,578,213 |
| 25 Jan 2019 | CNY | 4.98 | 5.01 | 4.93 | 4.94 | 4.94 | -0.05 (-1.00%) | 2,766,640 |
| 24 Jan 2019 | CNY | 4.98 | 5.06 | 4.97 | 4.99 | 4.99 | 0.0 (0.0%) | 2,957,436 |
| 23 Jan 2019 | CNY | 5.04 | 5.07 | 4.97 | 4.99 | 4.99 | -0.07 (-1.38%) | 2,360,622 |
| 22 Jan 2019 | CNY | 5.1 | 5.14 | 5.03 | 5.06 | 5.06 | -0.05 (-0.98%) | 3,386,000 |
| 21 Jan 2019 | CNY | 5.14 | 5.17 | 5.07 | 5.11 | 5.11 | -0.07 (-1.35%) | 4,506,057 |
| 18 Jan 2019 | CNY | 5.05 | 5.23 | 4.86 | 5.18 | 5.18 | +0.11 (+2.17%) | 11,002,340 |
| 17 Jan 2019 | CNY | 5 | 5.21 | 4.95 | 5.07 | 5.07 | +0.09 (+1.81%) | 8,978,937 |
| 16 Jan 2019 | CNY | 5.08 | 5.08 | 4.97 | 4.98 | 4.98 | -0.06 (-1.19%) | 3,480,876 |
| 15 Jan 2019 | CNY | 4.94 | 5.05 | 4.94 | 5.04 | 5.04 | +0.1 (+2.02%) | 4,148,720 |
| 14 Jan 2019 | CNY | 5.04 | 5.04 | 4.93 | 4.94 | 4.94 | -0.1 (-1.98%) | 3,123,280 |
| 11 Jan 2019 | CNY | 5.04 | 5.07 | 4.95 | 5.04 | 5.04 | +0.04 (+0.80%) | 3,457,317 |
