| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | CNY | 6.9231 | 7.8462 | 6.7744 | 7.3539 | 7.3539 | +0.21 (+2.94%) | 47,373,935 |
| 7 Mar 2019 | CNY | 7.2256 | 7.2615 | 7.0205 | 7.1436 | 7.1436 | -0.19 (-2.59%) | 33,513,536 |
| 6 Mar 2019 | CNY | 7.1897 | 7.3539 | 7.0103 | 7.3333 | 7.3333 | -0.026 (-0.35%) | 40,192,631 |
| 5 Mar 2019 | CNY | 6.9744 | 7.5744 | 6.8718 | 7.359 | 7.359 | +0.267 (+3.76%) | 51,535,442 |
| 4 Mar 2019 | CNY | 7.0769 | 7.0923 | 6.6308 | 7.0923 | 7.0923 | +0.646 (+10.02%) | 58,795,530 |
| 1 Mar 2019 | CNY | 5.9436 | 6.4462 | 5.9385 | 6.4462 | 6.4462 | +0.585 (+9.98%) | 33,945,451 |
| 28 Feb 2019 | CNY | 5.8051 | 5.8667 | 5.7231 | 5.8615 | 5.8615 | +0.041 (+0.70%) | 13,365,951 |
| 27 Feb 2019 | CNY | 5.8718 | 5.959 | 5.6769 | 5.8205 | 5.8205 | -0.103 (-1.73%) | 20,647,218 |
| 26 Feb 2019 | CNY | 6.159 | 6.1897 | 5.8513 | 5.9231 | 5.9231 | -0.195 (-3.19%) | 25,769,774 |
| 25 Feb 2019 | CNY | 5.9333 | 6.1385 | 5.8718 | 6.118 | 6.118 | +0.282 (+4.83%) | 30,917,577 |
| 22 Feb 2019 | CNY | 5.6923 | 5.841 | 5.6462 | 5.8359 | 5.8359 | +0.128 (+2.25%) | 16,937,768 |
| 21 Feb 2019 | CNY | 5.6974 | 5.9436 | 5.6359 | 5.7077 | 5.7077 | +0.005 (+0.09%) | 23,736,737 |
| 20 Feb 2019 | CNY | 5.7744 | 5.7744 | 5.6 | 5.7026 | 5.7026 | -0.082 (-1.42%) | 17,899,500 |
| 19 Feb 2019 | CNY | 5.8718 | 5.9231 | 5.6667 | 5.7846 | 5.7846 | -0.174 (-2.93%) | 27,844,445 |
| 18 Feb 2019 | CNY | 5.8256 | 6.1487 | 5.6564 | 5.959 | 5.959 | +0.159 (+2.74%) | 34,527,944 |
| 15 Feb 2019 | CNY | 5.518 | 5.8359 | 5.4974 | 5.8 | 5.8 | +0.215 (+3.86%) | 36,109,158 |
| 14 Feb 2019 | CNY | 5.5949 | 5.6256 | 5.4615 | 5.5846 | 5.5846 | -0.103 (-1.80%) | 31,943,848 |
| 13 Feb 2019 | CNY | 5.4564 | 5.8462 | 5.3641 | 5.6872 | 5.6872 | +0.313 (+5.82%) | 42,585,180 |
| 12 Feb 2019 | CNY | 5.1846 | 5.5897 | 5.1692 | 5.3744 | 5.3744 | +0.21 (+4.07%) | 33,267,380 |
| 11 Feb 2019 | CNY | 4.6923 | 5.1641 | 4.6923 | 5.1641 | 5.1641 | +0.472 (+10.05%) | 19,847,579 |
| 1 Feb 2019 | CNY | 4.6103 | 4.6974 | 4.5641 | 4.6923 | 4.6923 | +0.138 (+3.04%) | 9,535,468 |
| 31 Jan 2019 | CNY | 4.6667 | 4.7692 | 4.441 | 4.5539 | 4.5539 | -0.102 (-2.20%) | 10,779,912 |
| 30 Jan 2019 | CNY | 4.7282 | 4.8308 | 4.6051 | 4.6564 | 4.6564 | -0.123 (-2.58%) | 10,039,475 |
| 29 Jan 2019 | CNY | 4.9128 | 4.9897 | 4.7282 | 4.7795 | 4.7795 | -0.128 (-2.61%) | 10,383,012 |
| 28 Jan 2019 | CNY | 5.0564 | 5.118 | 4.8564 | 4.9077 | 4.9077 | -0.097 (-1.95%) | 12,269,298 |
| 25 Jan 2019 | CNY | 4.9231 | 5.2256 | 4.8667 | 5.0051 | 5.0051 | +0.087 (+1.77%) | 20,831,695 |
| 24 Jan 2019 | CNY | 4.759 | 5.0051 | 4.7333 | 4.918 | 4.918 | +0.185 (+3.90%) | 12,558,959 |
| 23 Jan 2019 | CNY | 4.7692 | 4.7744 | 4.7026 | 4.7333 | 4.7333 | -0.036 (-0.75%) | 3,924,726 |
| 22 Jan 2019 | CNY | 4.841 | 4.841 | 4.7231 | 4.7692 | 4.7692 | -0.077 (-1.59%) | 5,691,691 |
| 21 Jan 2019 | CNY | 4.8256 | 4.9026 | 4.7897 | 4.8462 | 4.8462 | -0.005 (-0.11%) | 6,561,402 |
