| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 7.5714 | 7.7071 | 7.4786 | 7.6357 | 7.6357 | -0.157 (-2.02%) | 30,694,671 |
| 27 Feb 2019 | CNY | 7.7 | 7.8929 | 7.6429 | 7.7929 | 7.7929 | +0.086 (+1.11%) | 33,088,420 |
| 26 Feb 2019 | CNY | 7.9786 | 8.0857 | 7.65 | 7.7071 | 7.7071 | -0.379 (-4.68%) | 44,795,451 |
| 25 Feb 2019 | CNY | 7.8643 | 8.1071 | 7.5214 | 8.0857 | 8.0857 | +0.207 (+2.63%) | 57,962,193 |
| 22 Feb 2019 | CNY | 7.8571 | 7.9571 | 7.7429 | 7.8786 | 7.8786 | -0.186 (-2.30%) | 20,355,862 |
| 21 Feb 2019 | CNY | 7.8929 | 8.1929 | 7.8929 | 8.0643 | 8.0643 | +0.071 (+0.89%) | 26,665,004 |
| 20 Feb 2019 | CNY | 8.25 | 8.3857 | 7.9714 | 7.9929 | 7.9929 | -0.014 (-0.18%) | 38,896,117 |
| 19 Feb 2019 | CNY | 8 | 8.2 | 7.9214 | 8.0071 | 8.0071 | -0.014 (-0.18%) | 24,609,170 |
| 18 Feb 2019 | CNY | 7.8643 | 8.1 | 7.8643 | 8.0214 | 8.0214 | +0.221 (+2.84%) | 23,596,127 |
| 15 Feb 2019 | CNY | 7.6286 | 7.85 | 7.5571 | 7.8 | 7.8 | +0.229 (+3.02%) | 24,193,654 |
| 14 Feb 2019 | CNY | 7.5571 | 7.6429 | 7.4643 | 7.5714 | 7.5714 | -0.057 (-0.75%) | 12,165,221 |
| 13 Feb 2019 | CNY | 7.5071 | 7.7429 | 7.4643 | 7.6286 | 7.6286 | +0.029 (+0.38%) | 24,524,131 |
| 12 Feb 2019 | CNY | 7.2214 | 7.6071 | 7.2214 | 7.6 | 7.6 | +0.257 (+3.50%) | 19,821,699 |
| 11 Feb 2019 | CNY | 7.3214 | 7.3857 | 7.2429 | 7.3429 | 7.3429 | -0.05 (-0.68%) | 15,442,070 |
| 1 Feb 2019 | CNY | 7.3 | 7.4 | 7.2429 | 7.3929 | 7.3929 | +0.15 (+2.07%) | 13,816,689 |
| 31 Jan 2019 | CNY | 7.3643 | 7.4357 | 7.2214 | 7.2429 | 7.2429 | -0.093 (-1.27%) | 24,102,647 |
| 30 Jan 2019 | CNY | 7.3143 | 7.3857 | 7.15 | 7.3357 | 7.3357 | +0.129 (+1.78%) | 19,313,838 |
| 29 Jan 2019 | CNY | 7.2643 | 7.3929 | 7.1286 | 7.2071 | 7.2071 | -0.029 (-0.40%) | 26,931,759 |
| 28 Jan 2019 | CNY | 7.0714 | 7.2857 | 7 | 7.2357 | 7.2357 | +0.443 (+6.52%) | 29,750,124 |
| 25 Jan 2019 | CNY | 6.8143 | 6.8357 | 6.7 | 6.7929 | 6.7929 | -0.021 (-0.31%) | 12,527,936 |
| 24 Jan 2019 | CNY | 6.8929 | 6.95 | 6.7929 | 6.8143 | 6.8143 | -0.093 (-1.34%) | 11,445,700 |
| 23 Jan 2019 | CNY | 6.9643 | 7.0071 | 6.8929 | 6.9071 | 6.9071 | -0.05 (-0.72%) | 8,755,661 |
| 22 Jan 2019 | CNY | 6.9357 | 7 | 6.8571 | 6.9571 | 6.9571 | +0.021 (+0.31%) | 14,267,803 |
| 21 Jan 2019 | CNY | 6.9714 | 7.0643 | 6.8286 | 6.9357 | 6.9357 | -0.207 (-2.90%) | 23,001,130 |
| 18 Jan 2019 | CNY | 7.1143 | 7.1857 | 7.0071 | 7.1429 | 7.1429 | -0.021 (-0.30%) | 9,393,909 |
| 17 Jan 2019 | CNY | 7.2 | 7.2786 | 7.1357 | 7.1643 | 7.1643 | -0.029 (-0.40%) | 9,078,129 |
| 16 Jan 2019 | CNY | 7.3 | 7.3429 | 7.1214 | 7.1929 | 7.1929 | -0.157 (-2.14%) | 21,263,358 |
| 15 Jan 2019 | CNY | 7.2286 | 7.3643 | 7.1929 | 7.35 | 7.35 | +0.107 (+1.48%) | 12,829,327 |
| 14 Jan 2019 | CNY | 7.2286 | 7.3857 | 7.1286 | 7.2429 | 7.2429 | -0.043 (-0.59%) | 11,893,848 |
| 11 Jan 2019 | CNY | 7.2429 | 7.3429 | 7.15 | 7.2857 | 7.2857 | -0.043 (-0.59%) | 16,039,380 |
