| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 5.938 | 6.4734 | 5.8575 | 6.1353 | 6.1353 | +0.097 (+1.60%) | 30,819,022 |
| 6 Mar 2019 | CNY | 5.6763 | 6.1473 | 5.5556 | 6.0387 | 6.0387 | +0.395 (+6.99%) | 31,737,340 |
| 5 Mar 2019 | CNY | 5.5596 | 5.6683 | 5.5515 | 5.6441 | 5.6441 | -0.081 (-1.41%) | 17,486,366 |
| 4 Mar 2019 | CNY | 5.5556 | 5.8253 | 5.3865 | 5.7246 | 5.7246 | -0.024 (-0.42%) | 30,752,677 |
| 1 Mar 2019 | CNY | 5.6401 | 5.7971 | 5.5958 | 5.7488 | 5.7488 | +0.024 (+0.42%) | 16,505,770 |
| 28 Feb 2019 | CNY | 5.6159 | 6.0024 | 5.4992 | 5.7246 | 5.7246 | +0.27 (+4.94%) | 30,751,688 |
| 27 Feb 2019 | CNY | 5.5153 | 5.6763 | 5.2053 | 5.4549 | 5.4549 | -0.133 (-2.38%) | 26,208,331 |
| 26 Feb 2019 | CNY | 5.3502 | 5.7367 | 5.0765 | 5.5878 | 5.5878 | +0.374 (+7.18%) | 34,087,127 |
| 25 Feb 2019 | CNY | 4.8269 | 5.2134 | 4.8027 | 5.2134 | 5.2134 | +0.403 (+8.37%) | 20,186,561 |
| 22 Feb 2019 | CNY | 4.7061 | 4.8188 | 4.6216 | 4.8108 | 4.8108 | +0.093 (+1.96%) | 12,379,349 |
| 21 Feb 2019 | CNY | 4.6659 | 4.7665 | 4.6337 | 4.7182 | 4.7182 | +0.044 (+0.95%) | 10,156,082 |
| 20 Feb 2019 | CNY | 4.6779 | 4.7263 | 4.5612 | 4.6739 | 4.6739 | +0.008 (+0.17%) | 8,522,353 |
| 19 Feb 2019 | CNY | 4.8148 | 4.8148 | 4.6337 | 4.6659 | 4.6659 | -0.117 (-2.44%) | 11,378,625 |
| 18 Feb 2019 | CNY | 4.6296 | 4.8148 | 4.6296 | 4.7826 | 4.7826 | +0.157 (+3.39%) | 11,122,862 |
| 15 Feb 2019 | CNY | 4.5974 | 4.6578 | 4.5974 | 4.6256 | 4.6256 | -0.004 (-0.09%) | 7,923,805 |
| 14 Feb 2019 | CNY | 4.6135 | 4.6498 | 4.5531 | 4.6296 | 4.6296 | -0.04 (-0.86%) | 9,494,421 |
| 13 Feb 2019 | CNY | 4.7021 | 4.7021 | 4.5934 | 4.6699 | 4.6699 | +0.052 (+1.13%) | 11,627,338 |
| 12 Feb 2019 | CNY | 4.5733 | 4.7021 | 4.5491 | 4.6176 | 4.6176 | +0.044 (+0.97%) | 15,338,973 |
| 11 Feb 2019 | CNY | 4.529 | 4.6095 | 4.4364 | 4.5733 | 4.5733 | +0.141 (+3.18%) | 9,300,617 |
| 1 Feb 2019 | CNY | 4.3237 | 4.4485 | 4.3076 | 4.4324 | 4.4324 | +0.129 (+3.00%) | 7,164,024 |
| 31 Jan 2019 | CNY | 4.5089 | 4.5089 | 4.2391 | 4.3035 | 4.3035 | -0.177 (-3.95%) | 8,851,781 |
| 30 Jan 2019 | CNY | 4.5048 | 4.6015 | 4.4283 | 4.4807 | 4.4807 | -0.048 (-1.07%) | 9,525,220 |
| 29 Jan 2019 | CNY | 4.6457 | 4.6699 | 4.4122 | 4.529 | 4.529 | -0.181 (-3.84%) | 12,911,275 |
| 28 Jan 2019 | CNY | 4.6538 | 4.8752 | 4.5934 | 4.7101 | 4.7101 | +0.121 (+2.63%) | 18,950,443 |
| 25 Jan 2019 | CNY | 4.8551 | 4.8672 | 4.5894 | 4.5894 | 4.5894 | -0.266 (-5.47%) | 21,488,696 |
| 24 Jan 2019 | CNY | 4.7907 | 4.9356 | 4.6538 | 4.8551 | 4.8551 | +0.04 (+0.84%) | 19,025,810 |
| 23 Jan 2019 | CNY | 5.0523 | 5.1329 | 4.7866 | 4.8148 | 4.8148 | -0.226 (-4.47%) | 28,115,265 |
| 22 Jan 2019 | CNY | 4.847 | 5.2254 | 4.8269 | 5.0403 | 5.0403 | +0.23 (+4.77%) | 24,505,648 |
| 21 Jan 2019 | CNY | 4.8309 | 4.9678 | 4.7544 | 4.8108 | 4.8108 | -0.101 (-2.05%) | 14,241,586 |
| 18 Jan 2019 | CNY | 5.0282 | 5.1087 | 4.8551 | 4.9114 | 4.9114 | -0.141 (-2.79%) | 16,795,041 |
