| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | CNY | 1.095 | 1.118 | 1.095 | 1.098 | 1.098 | +0.005 (+0.46%) | 13,427,726 |
| 1 Mar 2019 | CNY | 1.082 | 1.093 | 1.078 | 1.093 | 1.093 | +0.011 (+1.02%) | 11,443,637 |
| 28 Feb 2019 | CNY | 1.074 | 1.088 | 1.074 | 1.082 | 1.082 | +0.007 (+0.65%) | 11,353,413 |
| 27 Feb 2019 | CNY | 1.072 | 1.092 | 1.067 | 1.075 | 1.075 | -0.002 (-0.19%) | 16,145,788 |
| 26 Feb 2019 | CNY | 1.075 | 1.1 | 1.072 | 1.077 | 1.077 | 0.0 (0.0%) | 29,403,727 |
| 25 Feb 2019 | CNY | 1.036 | 1.08 | 1.036 | 1.077 | 1.077 | +0.038 (+3.66%) | 37,021,115 |
| 22 Feb 2019 | CNY | 1.022 | 1.039 | 1.019 | 1.039 | 1.039 | +0.017 (+1.66%) | 18,273,475 |
| 21 Feb 2019 | CNY | 1.03 | 1.038 | 1.02 | 1.022 | 1.022 | -0.008 (-0.78%) | 47,629,750 |
| 20 Feb 2019 | CNY | 1.025 | 1.032 | 1.023 | 1.03 | 1.03 | +0.002 (+0.19%) | 61,031,331 |
| 19 Feb 2019 | CNY | 1.027 | 1.033 | 1.02 | 1.028 | 1.028 | +0.001 (+0.10%) | 18,266,210 |
| 18 Feb 2019 | CNY | 1.003 | 1.027 | 1.003 | 1.027 | 1.027 | +0.024 (+2.39%) | 29,172,204 |
| 15 Feb 2019 | CNY | 1.006 | 1.012 | 1.001 | 1.003 | 1.003 | -0.006 (-0.59%) | 12,423,271 |
| 14 Feb 2019 | CNY | 1.006 | 1.012 | 1.005 | 1.009 | 1.009 | +0.003 (+0.30%) | 19,503,154 |
| 13 Feb 2019 | CNY | 0.993 | 1.011 | 0.991 | 1.006 | 1.006 | +0.014 (+1.41%) | 48,919,535 |
| 12 Feb 2019 | CNY | 0.986 | 0.993 | 0.986 | 0.992 | 0.992 | +0.007 (+0.71%) | 16,896,585 |
| 11 Feb 2019 | CNY | 0.973 | 0.985 | 0.973 | 0.985 | 0.985 | +0.012 (+1.23%) | 14,418,845 |
| 1 Feb 2019 | CNY | 0.966 | 0.973 | 0.963 | 0.973 | 0.973 | +0.011 (+1.14%) | 18,621,227 |
| 31 Jan 2019 | CNY | 0.964 | 0.971 | 0.96 | 0.962 | 0.962 | -0.002 (-0.21%) | 14,595,645 |
| 30 Jan 2019 | CNY | 0.968 | 0.971 | 0.964 | 0.964 | 0.964 | -0.007 (-0.72%) | 18,112,570 |
| 29 Jan 2019 | CNY | 0.97 | 0.973 | 0.96 | 0.971 | 0.971 | -0.003 (-0.31%) | 26,144,557 |
| 28 Jan 2019 | CNY | 0.97 | 0.983 | 0.97 | 0.974 | 0.974 | +0.002 (+0.21%) | 28,457,019 |
| 25 Jan 2019 | CNY | 0.968 | 0.978 | 0.968 | 0.972 | 0.972 | +0.004 (+0.41%) | 24,311,870 |
| 24 Jan 2019 | CNY | 0.974 | 0.974 | 0.96 | 0.968 | 0.968 | -0.007 (-0.72%) | 23,430,155 |
| 23 Jan 2019 | CNY | 0.982 | 0.982 | 0.972 | 0.975 | 0.975 | -0.006 (-0.61%) | 18,322,418 |
| 22 Jan 2019 | CNY | 0.986 | 0.987 | 0.979 | 0.981 | 0.981 | -0.007 (-0.71%) | 15,626,708 |
| 21 Jan 2019 | CNY | 0.984 | 0.993 | 0.982 | 0.988 | 0.988 | +0.003 (+0.30%) | 40,401,294 |
| 18 Jan 2019 | CNY | 0.96 | 0.986 | 0.96 | 0.985 | 0.985 | 0.0 (0.0%) | 117,036,579 |
