| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 7.8974 | 8.0224 | 7.8439 | 7.9956 | 7.9956 | +0.187 (+2.40%) | 14,802,116 |
| 27 Feb 2019 | CNY | 7.9064 | 8.0848 | 7.719 | 7.8082 | 7.8082 | -0.187 (-2.34%) | 19,861,458 |
| 26 Feb 2019 | CNY | 8.2455 | 8.2455 | 7.951 | 7.9956 | 7.9956 | -0.33 (-3.97%) | 35,561,804 |
| 25 Feb 2019 | CNY | 8.0134 | 8.3704 | 7.8528 | 8.3258 | 8.3258 | +0.384 (+4.83%) | 43,608,740 |
| 22 Feb 2019 | CNY | 7.6297 | 8.183 | 7.6119 | 7.9421 | 7.9421 | +0.312 (+4.09%) | 37,103,887 |
| 21 Feb 2019 | CNY | 7.7993 | 7.9064 | 7.6208 | 7.6297 | 7.6297 | -0.205 (-2.62%) | 24,921,753 |
| 20 Feb 2019 | CNY | 7.8707 | 7.9421 | 7.7368 | 7.835 | 7.835 | -0.134 (-1.68%) | 19,260,097 |
| 19 Feb 2019 | CNY | 7.8707 | 7.9688 | 7.7011 | 7.9688 | 7.9688 | +0.009 (+0.11%) | 34,156,541 |
| 18 Feb 2019 | CNY | 7.719 | 8.0134 | 7.6565 | 7.9599 | 7.9599 | +0.277 (+3.60%) | 42,219,862 |
| 15 Feb 2019 | CNY | 7.71 | 7.826 | 7.6208 | 7.6833 | 7.6833 | -0.161 (-2.05%) | 32,572,780 |
| 14 Feb 2019 | CNY | 7.9599 | 8.1651 | 7.5673 | 7.8439 | 7.8439 | +0.134 (+1.74%) | 67,742,673 |
| 13 Feb 2019 | CNY | 7.1568 | 7.71 | 7.014 | 7.71 | 7.71 | +0.705 (+10.06%) | 55,271,745 |
| 12 Feb 2019 | CNY | 6.6927 | 7.1032 | 6.6392 | 7.0051 | 7.0051 | +0.339 (+5.09%) | 19,046,887 |
| 11 Feb 2019 | CNY | 6.5321 | 6.7374 | 6.5232 | 6.666 | 6.666 | +0.152 (+2.33%) | 6,162,267 |
| 1 Feb 2019 | CNY | 6.3893 | 6.5321 | 6.3893 | 6.5143 | 6.5143 | +0.152 (+2.38%) | 3,513,729 |
| 31 Jan 2019 | CNY | 6.4696 | 6.5143 | 6.2555 | 6.3626 | 6.3626 | -0.107 (-1.65%) | 6,097,581 |
| 30 Jan 2019 | CNY | 6.4786 | 6.55 | 6.3893 | 6.4696 | 6.4696 | 0.0 (0.0%) | 3,077,104 |
| 29 Jan 2019 | CNY | 6.6214 | 6.7284 | 6.3536 | 6.4696 | 6.4696 | -0.205 (-3.08%) | 5,287,819 |
| 28 Jan 2019 | CNY | 6.8534 | 6.9158 | 6.657 | 6.6749 | 6.6749 | -0.152 (-2.22%) | 5,067,674 |
| 25 Jan 2019 | CNY | 6.7284 | 6.9248 | 6.7195 | 6.8266 | 6.8266 | +0.062 (+0.92%) | 9,777,342 |
| 24 Jan 2019 | CNY | 6.7284 | 6.8444 | 6.6927 | 6.7641 | 6.7641 | 0.0 (0.0%) | 4,701,664 |
| 23 Jan 2019 | CNY | 6.6927 | 6.7641 | 6.6481 | 6.7641 | 6.7641 | +0.045 (+0.66%) | 3,805,596 |
| 22 Jan 2019 | CNY | 6.6838 | 6.8266 | 6.6303 | 6.7195 | 6.7195 | -0.027 (-0.40%) | 5,856,872 |
| 21 Jan 2019 | CNY | 6.8177 | 6.9426 | 6.7374 | 6.7463 | 6.7463 | -0.107 (-1.56%) | 7,508,141 |
| 18 Jan 2019 | CNY | 6.8266 | 6.9426 | 6.7374 | 6.8534 | 6.8534 | -0.009 (-0.13%) | 10,023,589 |
| 17 Jan 2019 | CNY | 6.6749 | 7.362 | 6.6303 | 6.8623 | 6.8623 | +0.125 (+1.85%) | 19,475,551 |
| 16 Jan 2019 | CNY | 6.7909 | 6.9248 | 6.7106 | 6.7374 | 6.7374 | -0.098 (-1.44%) | 6,778,509 |
| 15 Jan 2019 | CNY | 6.5143 | 7.13 | 6.4786 | 6.8355 | 6.8355 | +0.312 (+4.79%) | 16,132,638 |
| 14 Jan 2019 | CNY | 6.55 | 6.55 | 6.4518 | 6.5232 | 6.5232 | -0.009 (-0.14%) | 3,843,607 |
| 11 Jan 2019 | CNY | 6.3893 | 6.5678 | 6.3715 | 6.5321 | 6.5321 | +0.143 (+2.23%) | 7,227,952 |
