| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 5.5537 | 5.5785 | 5.4628 | 5.5124 | 5.5124 | -0.025 (-0.45%) | 10,832,031 |
| 27 Feb 2019 | CNY | 5.4793 | 5.686 | 5.4546 | 5.5372 | 5.5372 | +0.066 (+1.21%) | 20,429,269 |
| 26 Feb 2019 | CNY | 5.6777 | 5.6777 | 5.4628 | 5.4711 | 5.4711 | -0.132 (-2.36%) | 23,030,835 |
| 25 Feb 2019 | CNY | 5.3719 | 5.6446 | 5.3719 | 5.6033 | 5.6033 | +0.231 (+4.31%) | 25,160,357 |
| 22 Feb 2019 | CNY | 5.1984 | 5.405 | 5.1984 | 5.3719 | 5.3719 | +0.116 (+2.20%) | 14,218,982 |
| 21 Feb 2019 | CNY | 5.4793 | 5.5041 | 5.2479 | 5.2562 | 5.2562 | -0.215 (-3.93%) | 19,976,375 |
| 20 Feb 2019 | CNY | 5.3058 | 5.5537 | 5.2645 | 5.4711 | 5.4711 | +0.124 (+2.32%) | 18,716,898 |
| 19 Feb 2019 | CNY | 5.281 | 5.3471 | 5.1653 | 5.3471 | 5.3471 | +0.066 (+1.25%) | 14,680,560 |
| 18 Feb 2019 | CNY | 5.1074 | 5.281 | 5.1074 | 5.281 | 5.281 | +0.174 (+3.40%) | 13,448,901 |
| 15 Feb 2019 | CNY | 5.1984 | 5.2149 | 5.1074 | 5.1074 | 5.1074 | -0.107 (-2.06%) | 9,989,269 |
| 14 Feb 2019 | CNY | 5.1157 | 5.2727 | 5.0661 | 5.2149 | 5.2149 | +0.099 (+1.94%) | 15,200,543 |
| 13 Feb 2019 | CNY | 5.0413 | 5.1488 | 5 | 5.1157 | 5.1157 | +0.05 (+0.98%) | 11,847,643 |
| 12 Feb 2019 | CNY | 5.0579 | 5.1074 | 5.0083 | 5.0661 | 5.0661 | +0.008 (+0.16%) | 8,308,368 |
| 11 Feb 2019 | CNY | 4.9669 | 5.0579 | 4.9669 | 5.0579 | 5.0579 | +0.107 (+2.17%) | 7,045,077 |
| 1 Feb 2019 | CNY | 4.7934 | 4.9504 | 4.7934 | 4.9504 | 4.9504 | +0.149 (+3.10%) | 6,900,267 |
| 31 Jan 2019 | CNY | 4.7769 | 4.8512 | 4.6446 | 4.8017 | 4.8017 | +0.008 (+0.17%) | 7,003,722 |
| 30 Jan 2019 | CNY | 4.7934 | 4.9091 | 4.7438 | 4.7934 | 4.7934 | -0.041 (-0.85%) | 5,715,069 |
| 29 Jan 2019 | CNY | 4.9917 | 4.9917 | 4.6612 | 4.8347 | 4.8347 | -0.165 (-3.31%) | 9,485,674 |
| 28 Jan 2019 | CNY | 5 | 5.0579 | 4.9669 | 5 | 5 | +0.025 (+0.50%) | 5,525,586 |
| 25 Jan 2019 | CNY | 5.1322 | 5.1322 | 4.9587 | 4.9752 | 4.9752 | -0.165 (-3.22%) | 12,180,344 |
| 24 Jan 2019 | CNY | 5.2066 | 5.2231 | 5.1074 | 5.1405 | 5.1405 | -0.058 (-1.11%) | 8,813,201 |
| 23 Jan 2019 | CNY | 5.157 | 5.1984 | 5.1157 | 5.1984 | 5.1984 | +0.033 (+0.64%) | 8,257,870 |
| 22 Jan 2019 | CNY | 5.1653 | 5.1901 | 5.0909 | 5.1653 | 5.1653 | -0.017 (-0.32%) | 8,400,172 |
| 21 Jan 2019 | CNY | 5.1901 | 5.2149 | 5.1157 | 5.1818 | 5.1818 | +0.033 (+0.64%) | 10,607,252 |
| 18 Jan 2019 | CNY | 5.2975 | 5.3141 | 5.1157 | 5.1488 | 5.1488 | -0.173 (-3.26%) | 17,870,339 |
| 17 Jan 2019 | CNY | 5.3306 | 5.4298 | 5.1818 | 5.3223 | 5.3223 | -0.025 (-0.46%) | 17,551,454 |
| 16 Jan 2019 | CNY | 5.5207 | 5.5372 | 5.3388 | 5.3471 | 5.3471 | -0.248 (-4.43%) | 24,450,409 |
| 15 Jan 2019 | CNY | 5.5207 | 5.7273 | 5.4876 | 5.595 | 5.595 | +0.017 (+0.30%) | 23,352,900 |
| 14 Jan 2019 | CNY | 5.7603 | 5.7686 | 5.4298 | 5.5785 | 5.5785 | -0.256 (-4.39%) | 29,019,236 |
| 11 Jan 2019 | CNY | 5.5537 | 5.9835 | 5.4959 | 5.8347 | 5.8347 | +0.182 (+3.22%) | 45,004,580 |
