| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 7.7 | 7.87 | 7.45 | 7.55 | 7.55 | -0.09 (-1.18%) | 25,218,553 |
| 27 Feb 2019 | CNY | 7.48 | 7.74 | 7.37 | 7.64 | 7.64 | +0.21 (+2.83%) | 29,477,196 |
| 26 Feb 2019 | CNY | 7.53 | 7.77 | 7.37 | 7.43 | 7.43 | -0.16 (-2.11%) | 36,872,386 |
| 25 Feb 2019 | CNY | 7.5 | 7.67 | 7.25 | 7.59 | 7.59 | +0.27 (+3.69%) | 44,837,074 |
| 22 Feb 2019 | CNY | 7.03 | 7.34 | 7.02 | 7.32 | 7.32 | +0.23 (+3.24%) | 29,037,969 |
| 21 Feb 2019 | CNY | 7.2 | 7.4 | 7.08 | 7.09 | 7.09 | -0.14 (-1.94%) | 35,178,415 |
| 20 Feb 2019 | CNY | 7.25 | 7.32 | 7.03 | 7.23 | 7.23 | -0.07 (-0.96%) | 23,027,507 |
| 19 Feb 2019 | CNY | 7.35 | 7.39 | 7.14 | 7.3 | 7.3 | -0.05 (-0.68%) | 28,019,345 |
| 18 Feb 2019 | CNY | 7.32 | 7.53 | 7.1 | 7.35 | 7.35 | +0.2 (+2.80%) | 34,241,557 |
| 15 Feb 2019 | CNY | 6.97 | 7.3 | 6.96 | 7.15 | 7.15 | +0.15 (+2.14%) | 29,637,352 |
| 14 Feb 2019 | CNY | 6.97 | 7.24 | 6.92 | 7 | 7 | -0.02 (-0.28%) | 26,102,656 |
| 13 Feb 2019 | CNY | 7 | 7.16 | 6.93 | 7.02 | 7.02 | +0.01 (+0.14%) | 30,615,028 |
| 12 Feb 2019 | CNY | 6.95 | 7.05 | 6.88 | 7.01 | 7.01 | +0.04 (+0.57%) | 25,737,239 |
| 11 Feb 2019 | CNY | 6.75 | 7.04 | 6.67 | 6.97 | 6.97 | +0.16 (+2.35%) | 34,311,649 |
| 1 Feb 2019 | CNY | 6.29 | 6.92 | 6.29 | 6.81 | 6.81 | +0.51 (+8.10%) | 29,128,658 |
| 31 Jan 2019 | CNY | 6.24 | 6.34 | 6.04 | 6.3 | 6.3 | +0.1 (+1.61%) | 15,497,156 |
| 30 Jan 2019 | CNY | 6.49 | 6.53 | 6.18 | 6.2 | 6.2 | -0.21 (-3.28%) | 15,647,200 |
| 29 Jan 2019 | CNY | 6.63 | 6.86 | 6.2 | 6.41 | 6.41 | -0.29 (-4.33%) | 23,086,202 |
| 28 Jan 2019 | CNY | 6.55 | 6.92 | 6.48 | 6.7 | 6.7 | +0.23 (+3.55%) | 24,480,402 |
| 25 Jan 2019 | CNY | 6.51 | 6.75 | 6.47 | 6.47 | 6.47 | -0.11 (-1.67%) | 19,275,758 |
| 24 Jan 2019 | CNY | 6.42 | 6.69 | 6.32 | 6.58 | 6.58 | +0.19 (+2.97%) | 24,269,730 |
| 23 Jan 2019 | CNY | 6.27 | 6.41 | 6.18 | 6.39 | 6.39 | +0.13 (+2.08%) | 13,110,424 |
| 22 Jan 2019 | CNY | 6.34 | 6.37 | 6.22 | 6.26 | 6.26 | -0.11 (-1.73%) | 11,694,451 |
| 21 Jan 2019 | CNY | 6.33 | 6.49 | 6.31 | 6.37 | 6.37 | +0.01 (+0.16%) | 13,422,042 |
| 18 Jan 2019 | CNY | 6.67 | 6.67 | 6.24 | 6.36 | 6.36 | -0.32 (-4.79%) | 28,290,198 |
| 17 Jan 2019 | CNY | 6.72 | 6.88 | 6.61 | 6.68 | 6.68 | -0.02 (-0.30%) | 22,552,929 |
| 16 Jan 2019 | CNY | 6.88 | 6.94 | 6.65 | 6.7 | 6.7 | -0.3 (-4.29%) | 31,110,861 |
| 15 Jan 2019 | CNY | 6.54 | 7.08 | 6.47 | 7 | 7 | +0.46 (+7.03%) | 43,451,608 |
| 14 Jan 2019 | CNY | 6.6 | 6.98 | 6.44 | 6.54 | 6.54 | +0.04 (+0.62%) | 31,592,940 |
| 11 Jan 2019 | CNY | 6.33 | 6.84 | 6.32 | 6.5 | 6.5 | +0.28 (+4.50%) | 37,819,035 |
