| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 6.6636 | 6.8364 | 6.5909 | 6.7455 | 6.7455 | +0.036 (+0.54%) | 12,229,856 |
| 6 Mar 2019 | CNY | 6.6909 | 6.7727 | 6.5545 | 6.7091 | 6.7091 | +0.045 (+0.68%) | 12,366,181 |
| 5 Mar 2019 | CNY | 6.5 | 6.6636 | 6.4455 | 6.6636 | 6.6636 | +0.2 (+3.09%) | 12,801,891 |
| 4 Mar 2019 | CNY | 6.4182 | 6.6364 | 6.3818 | 6.4636 | 6.4636 | +0.082 (+1.28%) | 15,092,518 |
| 1 Mar 2019 | CNY | 6.3455 | 6.4364 | 6.3273 | 6.3818 | 6.3818 | +0.045 (+0.72%) | 7,790,312 |
| 28 Feb 2019 | CNY | 6.4091 | 6.4546 | 6.2818 | 6.3364 | 6.3364 | -0.082 (-1.27%) | 8,282,451 |
| 27 Feb 2019 | CNY | 6.4273 | 6.5091 | 6.3091 | 6.4182 | 6.4182 | +0.073 (+1.15%) | 12,322,279 |
| 26 Feb 2019 | CNY | 6.3546 | 6.5182 | 6.2818 | 6.3455 | 6.3455 | -0.064 (-0.99%) | 16,695,424 |
| 25 Feb 2019 | CNY | 6.2091 | 6.4727 | 6.1455 | 6.4091 | 6.4091 | +0.264 (+4.29%) | 18,168,291 |
| 22 Feb 2019 | CNY | 5.9364 | 6.1818 | 5.9091 | 6.1455 | 6.1455 | +0.209 (+3.52%) | 14,935,444 |
| 21 Feb 2019 | CNY | 6.0273 | 6.1091 | 5.9182 | 5.9364 | 5.9364 | -0.091 (-1.51%) | 8,579,719 |
| 20 Feb 2019 | CNY | 6.0455 | 6.0636 | 5.9364 | 6.0273 | 6.0273 | -0.018 (-0.30%) | 6,499,210 |
| 19 Feb 2019 | CNY | 6.0636 | 6.1273 | 5.9727 | 6.0455 | 6.0455 | -0.018 (-0.30%) | 7,557,707 |
| 18 Feb 2019 | CNY | 5.9182 | 6.1273 | 5.9182 | 6.0636 | 6.0636 | +0.145 (+2.46%) | 8,484,694 |
| 15 Feb 2019 | CNY | 5.9182 | 5.9727 | 5.9 | 5.9182 | 5.9182 | -0.045 (-0.76%) | 4,105,576 |
| 14 Feb 2019 | CNY | 5.9182 | 5.9909 | 5.8546 | 5.9636 | 5.9636 | +0.054 (+0.92%) | 6,445,573 |
| 13 Feb 2019 | CNY | 5.8364 | 5.9727 | 5.8364 | 5.9091 | 5.9091 | +0.082 (+1.40%) | 6,643,656 |
| 12 Feb 2019 | CNY | 5.8455 | 5.8818 | 5.7909 | 5.8273 | 5.8273 | +0.027 (+0.47%) | 3,649,660 |
| 11 Feb 2019 | CNY | 5.7 | 5.8182 | 5.7 | 5.8 | 5.8 | +0.1 (+1.75%) | 3,426,099 |
| 1 Feb 2019 | CNY | 5.5909 | 5.7091 | 5.5818 | 5.7 | 5.7 | +0.145 (+2.62%) | 2,734,905 |
| 31 Jan 2019 | CNY | 5.4818 | 5.6727 | 5.4818 | 5.5545 | 5.5545 | +0.054 (+0.99%) | 4,047,836 |
| 30 Jan 2019 | CNY | 5.5364 | 5.5818 | 5.4546 | 5.5 | 5.5 | -0.054 (-0.98%) | 2,696,369 |
| 29 Jan 2019 | CNY | 5.6364 | 5.6818 | 5.4818 | 5.5545 | 5.5545 | -0.155 (-2.71%) | 4,490,315 |
| 28 Jan 2019 | CNY | 5.7727 | 5.8546 | 5.7 | 5.7091 | 5.7091 | -0.082 (-1.41%) | 3,674,275 |
| 25 Jan 2019 | CNY | 5.8818 | 5.9455 | 5.7636 | 5.7909 | 5.7909 | -0.018 (-0.31%) | 4,542,602 |
| 24 Jan 2019 | CNY | 5.7546 | 5.8455 | 5.7273 | 5.8091 | 5.8091 | +0.036 (+0.63%) | 3,334,210 |
| 23 Jan 2019 | CNY | 5.8546 | 5.8909 | 5.7182 | 5.7727 | 5.7727 | -0.1 (-1.70%) | 4,498,707 |
| 22 Jan 2019 | CNY | 5.9091 | 5.9273 | 5.8364 | 5.8727 | 5.8727 | -0.036 (-0.62%) | 2,966,694 |
| 21 Jan 2019 | CNY | 5.9182 | 5.9818 | 5.8818 | 5.9091 | 5.9091 | +0.009 (+0.15%) | 3,822,214 |
| 18 Jan 2019 | CNY | 5.8636 | 5.9364 | 5.8364 | 5.9 | 5.9 | +0.036 (+0.62%) | 3,768,199 |
