| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 7.5 | 7.5667 | 7.4733 | 7.4733 | 7.4733 | -0.04 (-0.53%) | 6,675,948 |
| 27 Feb 2019 | CNY | 7.6267 | 7.6467 | 7.4867 | 7.5133 | 7.5133 | -0.053 (-0.71%) | 11,065,156 |
| 26 Feb 2019 | CNY | 7.64 | 7.6667 | 7.5467 | 7.5667 | 7.5667 | -0.047 (-0.61%) | 14,517,309 |
| 25 Feb 2019 | CNY | 7.52 | 7.6533 | 7.46 | 7.6133 | 7.6133 | +0.173 (+2.33%) | 21,676,497 |
| 22 Feb 2019 | CNY | 7.38 | 7.46 | 7.3467 | 7.44 | 7.44 | +0.093 (+1.27%) | 6,388,336 |
| 21 Feb 2019 | CNY | 7.46 | 7.48 | 7.3267 | 7.3467 | 7.3467 | -0.113 (-1.52%) | 9,311,001 |
| 20 Feb 2019 | CNY | 7.5 | 7.5 | 7.4333 | 7.46 | 7.46 | -0.007 (-0.09%) | 5,572,740 |
| 19 Feb 2019 | CNY | 7.4467 | 7.52 | 7.4067 | 7.4667 | 7.4667 | +0.027 (+0.36%) | 8,223,753 |
| 18 Feb 2019 | CNY | 7.34 | 7.4667 | 7.34 | 7.44 | 7.44 | +0.133 (+1.82%) | 7,712,769 |
| 15 Feb 2019 | CNY | 7.46 | 7.4733 | 7.2867 | 7.3067 | 7.3067 | -0.113 (-1.53%) | 7,252,417 |
| 14 Feb 2019 | CNY | 7.2533 | 7.5467 | 7.24 | 7.42 | 7.42 | +0.167 (+2.30%) | 12,530,301 |
| 13 Feb 2019 | CNY | 7.16 | 7.2733 | 7.16 | 7.2533 | 7.2533 | +0.027 (+0.37%) | 8,673,301 |
| 12 Feb 2019 | CNY | 7.1667 | 7.2333 | 7.0933 | 7.2267 | 7.2267 | +0.093 (+1.31%) | 6,139,831 |
| 11 Feb 2019 | CNY | 7.12 | 7.1533 | 7.0667 | 7.1333 | 7.1333 | +0.033 (+0.47%) | 4,145,119 |
| 1 Feb 2019 | CNY | 7.0933 | 7.1267 | 6.9333 | 7.1 | 7.1 | +0.087 (+1.24%) | 7,532,062 |
| 31 Jan 2019 | CNY | 6.98 | 7.1733 | 6.9667 | 7.0133 | 7.0133 | -0.133 (-1.87%) | 6,178,818 |
| 30 Jan 2019 | CNY | 7.1667 | 7.2467 | 7.1333 | 7.1467 | 7.1467 | -0.02 (-0.28%) | 3,561,190 |
| 29 Jan 2019 | CNY | 7.1333 | 7.2267 | 7.0733 | 7.1667 | 7.1667 | -0.027 (-0.37%) | 5,979,405 |
| 28 Jan 2019 | CNY | 7.1333 | 7.2867 | 7.0733 | 7.1933 | 7.1933 | +0.147 (+2.08%) | 8,427,342 |
| 25 Jan 2019 | CNY | 7.04 | 7.1067 | 6.94 | 7.0467 | 7.0467 | +0.08 (+1.15%) | 3,928,015 |
| 24 Jan 2019 | CNY | 7.1 | 7.1 | 6.9533 | 6.9667 | 6.9667 | -0.033 (-0.48%) | 11,577,486 |
| 23 Jan 2019 | CNY | 6.9533 | 7.0733 | 6.9067 | 7 | 7 | -0.02 (-0.28%) | 6,395,362 |
| 22 Jan 2019 | CNY | 7.12 | 7.1667 | 6.9933 | 7.02 | 7.02 | -0.1 (-1.40%) | 3,273,487 |
| 21 Jan 2019 | CNY | 7.0667 | 7.1267 | 6.9867 | 7.12 | 7.12 | +0.087 (+1.23%) | 4,989,454 |
| 18 Jan 2019 | CNY | 7.0067 | 7.0467 | 6.94 | 7.0333 | 7.0333 | +0.1 (+1.44%) | 4,072,017 |
| 17 Jan 2019 | CNY | 6.9933 | 7.0333 | 6.9333 | 6.9333 | 6.9333 | -0.087 (-1.24%) | 3,964,435 |
| 16 Jan 2019 | CNY | 7.04 | 7.06 | 6.9133 | 7.02 | 7.02 | -0.007 (-0.10%) | 5,482,618 |
| 15 Jan 2019 | CNY | 7.06 | 7.06 | 6.9867 | 7.0267 | 7.0267 | -0.007 (-0.09%) | 6,755,775 |
| 14 Jan 2019 | CNY | 7.0333 | 7.0667 | 6.9667 | 7.0333 | 7.0333 | +0.013 (+0.19%) | 4,759,527 |
| 11 Jan 2019 | CNY | 6.92 | 7.04 | 6.9 | 7.02 | 7.02 | +0.127 (+1.84%) | 10,257,531 |
