| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 5.8 | 5.86 | 5.77 | 5.84 | 5.84 | +0.04 (+0.69%) | 43,860,057 |
| 27 Feb 2019 | CNY | 5.83 | 5.96 | 5.73 | 5.8 | 5.8 | -0.09 (-1.53%) | 87,201,566 |
| 26 Feb 2019 | CNY | 5.78 | 6.21 | 5.64 | 5.89 | 5.89 | +0.09 (+1.55%) | 137,955,931 |
| 25 Feb 2019 | CNY | 5.57 | 5.8 | 5.47 | 5.8 | 5.8 | +0.27 (+4.88%) | 111,180,077 |
| 22 Feb 2019 | CNY | 5.42 | 5.54 | 5.42 | 5.53 | 5.53 | +0.1 (+1.84%) | 49,459,591 |
| 21 Feb 2019 | CNY | 5.55 | 5.57 | 5.41 | 5.43 | 5.43 | -0.12 (-2.16%) | 61,519,244 |
| 20 Feb 2019 | CNY | 5.48 | 5.68 | 5.38 | 5.55 | 5.55 | +0.05 (+0.91%) | 66,800,814 |
| 19 Feb 2019 | CNY | 5.43 | 5.59 | 5.36 | 5.5 | 5.5 | +0.18 (+3.38%) | 98,885,870 |
| 18 Feb 2019 | CNY | 5.18 | 5.34 | 5.16 | 5.32 | 5.32 | +0.2 (+3.91%) | 51,836,317 |
| 15 Feb 2019 | CNY | 5.23 | 5.26 | 5.11 | 5.12 | 5.12 | -0.14 (-2.66%) | 40,437,985 |
| 14 Feb 2019 | CNY | 5.21 | 5.36 | 5.21 | 5.26 | 5.26 | 0.0 (0.0%) | 53,102,736 |
| 13 Feb 2019 | CNY | 5.13 | 5.29 | 5.08 | 5.26 | 5.26 | +0.11 (+2.14%) | 64,922,115 |
| 12 Feb 2019 | CNY | 5.05 | 5.17 | 5.02 | 5.15 | 5.15 | +0.07 (+1.38%) | 48,912,222 |
| 11 Feb 2019 | CNY | 5.01 | 5.1 | 5.01 | 5.08 | 5.08 | +0.12 (+2.42%) | 36,534,642 |
| 1 Feb 2019 | CNY | 4.88 | 4.97 | 4.86 | 4.96 | 4.96 | +0.1 (+2.06%) | 24,996,552 |
| 31 Jan 2019 | CNY | 4.95 | 4.96 | 4.84 | 4.86 | 4.86 | -0.08 (-1.62%) | 29,234,887 |
| 30 Jan 2019 | CNY | 4.96 | 5.05 | 4.94 | 4.94 | 4.94 | -0.12 (-2.37%) | 40,090,028 |
| 29 Jan 2019 | CNY | 4.89 | 5.09 | 4.74 | 5.06 | 5.06 | +0.15 (+3.05%) | 69,561,858 |
| 28 Jan 2019 | CNY | 4.99 | 5.03 | 4.85 | 4.91 | 4.91 | -0.03 (-0.61%) | 27,053,162 |
| 25 Jan 2019 | CNY | 4.94 | 5.05 | 4.93 | 4.94 | 4.94 | +0.04 (+0.82%) | 36,491,628 |
| 24 Jan 2019 | CNY | 4.94 | 4.95 | 4.82 | 4.9 | 4.9 | -0.03 (-0.61%) | 24,201,499 |
| 23 Jan 2019 | CNY | 4.95 | 4.97 | 4.9 | 4.93 | 4.93 | -0.03 (-0.60%) | 22,640,026 |
| 22 Jan 2019 | CNY | 5.09 | 5.1 | 4.93 | 4.96 | 4.96 | -0.15 (-2.94%) | 41,637,779 |
| 21 Jan 2019 | CNY | 5.15 | 5.16 | 5.03 | 5.11 | 5.11 | -0.03 (-0.58%) | 56,714,946 |
| 18 Jan 2019 | CNY | 4.86 | 5.3 | 4.84 | 5.14 | 5.14 | +0.3 (+6.20%) | 100,701,518 |
| 17 Jan 2019 | CNY | 4.81 | 4.93 | 4.79 | 4.84 | 4.84 | +0.05 (+1.04%) | 46,916,496 |
| 16 Jan 2019 | CNY | 4.8 | 4.82 | 4.75 | 4.79 | 4.79 | -0.02 (-0.42%) | 18,329,030 |
| 15 Jan 2019 | CNY | 4.77 | 4.81 | 4.73 | 4.81 | 4.81 | +0.01 (+0.21%) | 26,738,326 |
| 14 Jan 2019 | CNY | 4.66 | 4.89 | 4.66 | 4.8 | 4.8 | +0.14 (+3.00%) | 52,444,051 |
| 11 Jan 2019 | CNY | 4.63 | 4.67 | 4.6 | 4.66 | 4.66 | +0.04 (+0.87%) | 15,529,301 |
