| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2019 | CNY | 1.44 | 1.466 | 1.436 | 1.436 | 1.436 | -0.006 (-0.42%) | 1,500 |
| 7 Feb 2019 | CNY | 1.446 | 1.464 | 1.442 | 1.442 | 1.442 | -0.002 (-0.14%) | 1,000 |
| 1 Feb 2019 | CNY | 1.448 | 1.454 | 1.444 | 1.444 | 1.444 | -0.01 (-0.69%) | 1,500 |
| 31 Jan 2019 | CNY | 1.462 | 1.48 | 1.454 | 1.454 | 1.454 | 0.0 (0.0%) | 450 |
| 29 Jan 2019 | CNY | 1.434 | 1.468 | 1.434 | 1.454 | 1.454 | -0.014 (-0.95%) | 1,500 |
| 28 Jan 2019 | CNY | 1.432 | 1.468 | 1.432 | 1.468 | 1.468 | +0.02 (+1.38%) | 2,000 |
| 24 Jan 2019 | CNY | 1.416 | 1.448 | 1.416 | 1.448 | 1.448 | +0.032 (+2.26%) | 1,400 |
| 22 Jan 2019 | CNY | 1.408 | 1.422 | 1.408 | 1.416 | 1.416 | +0.018 (+1.29%) | 400 |
| 17 Jan 2019 | CNY | 1.408 | 1.45 | 1.398 | 1.398 | 1.398 | -0.004 (-0.29%) | 72,000 |
| 15 Jan 2019 | CNY | 1.4 | 1.402 | 1.4 | 1.402 | 1.402 | +0.01 (+0.72%) | 600 |
| 14 Jan 2019 | CNY | 1.382 | 1.432 | 1.382 | 1.392 | 1.392 | +0.022 (+1.61%) | 15,000 |
| 8 Jan 2019 | CNY | 1.414 | 1.414 | 1.37 | 1.37 | 1.37 | +0.022 (+1.63%) | 2,000 |
| 27 Dec 2018 | CNY | 1.35 | 1.354 | 1.34 | 1.348 | 1.348 | +0.008 (+0.60%) | 640 |
| 20 Dec 2018 | CNY | 1.34 | 1.342 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 300 |
| 14 Dec 2018 | CNY | 1.364 | 1.38 | 1.364 | 1.37 | 1.37 | -0.018 (-1.30%) | 5,000 |
| 11 Dec 2018 | CNY | 1.34 | 1.388 | 1.34 | 1.388 | 1.388 | +0.032 (+2.36%) | 400 |
| 10 Dec 2018 | CNY | 1.34 | 1.358 | 1.34 | 1.356 | 1.356 | +0.01 (+0.74%) | 10 |
| 7 Dec 2018 | CNY | 1.352 | 1.372 | 1.346 | 1.346 | 1.346 | -0.038 (-2.75%) | 200 |
| 5 Dec 2018 | CNY | 1.366 | 1.39 | 1.366 | 1.384 | 1.384 | +0.002 (+0.14%) | 650 |
| 3 Dec 2018 | CNY | 1.366 | 1.392 | 1.366 | 1.382 | 1.382 | +0.018 (+1.32%) | 7,700 |
| 26 Nov 2018 | CNY | 1.35 | 1.392 | 1.35 | 1.364 | 1.364 | -0.002 (-0.15%) | 1,000 |
| 23 Nov 2018 | CNY | 1.352 | 1.374 | 1.352 | 1.366 | 1.366 | +0.006 (+0.44%) | 250 |
| 22 Nov 2018 | CNY | 1.316 | 1.362 | 1.316 | 1.36 | 1.36 | +0.002 (+0.15%) | 4,000 |
| 15 Nov 2018 | CNY | 1.25 | 1.362 | 1.25 | 1.358 | 1.358 | +0.114 (+9.16%) | 2,100 |
| 14 Nov 2018 | CNY | 1.22 | 1.246 | 1.22 | 1.244 | 1.244 | +0.024 (+1.97%) | 4,035 |
| 12 Nov 2018 | CNY | 1.224 | 1.238 | 1.22 | 1.22 | 1.22 | -0.018 (-1.45%) | 5,000 |
| 9 Nov 2018 | CNY | 1.226 | 1.24 | 1.226 | 1.238 | 1.238 | +0.008 (+0.65%) | 100 |
| 7 Nov 2018 | CNY | 1.228 | 1.258 | 1.228 | 1.23 | 1.23 | +0.01 (+0.82%) | 70 |
| 5 Nov 2018 | CNY | 1.188 | 1.22 | 1.188 | 1.22 | 1.22 | +0.022 (+1.84%) | 2,500 |
| 26 Oct 2018 | CNY | 1.18 | 1.204 | 1.18 | 1.198 | 1.198 | +0.004 (+0.34%) | 2,500 |
