| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 6.8214 | 6.9929 | 6.7714 | 6.8214 | 6.8214 | -0.086 (-1.24%) | 12,760,339 |
| 27 Feb 2019 | CNY | 7.0714 | 7.1857 | 6.8214 | 6.9071 | 6.9071 | -0.164 (-2.32%) | 21,276,241 |
| 26 Feb 2019 | CNY | 6.9143 | 7.4643 | 6.7929 | 7.0714 | 7.0714 | +0.164 (+2.38%) | 36,312,190 |
| 25 Feb 2019 | CNY | 6.6357 | 6.9929 | 6.5857 | 6.9071 | 6.9071 | +0.336 (+5.11%) | 27,090,343 |
| 22 Feb 2019 | CNY | 6.4857 | 6.5786 | 6.4714 | 6.5714 | 6.5714 | +0.05 (+0.77%) | 13,199,674 |
| 21 Feb 2019 | CNY | 6.6214 | 6.6714 | 6.45 | 6.5214 | 6.5214 | -0.114 (-1.72%) | 18,028,463 |
| 20 Feb 2019 | CNY | 6.5643 | 6.7714 | 6.5429 | 6.6357 | 6.6357 | +0.057 (+0.87%) | 16,072,793 |
| 19 Feb 2019 | CNY | 6.8571 | 6.8571 | 6.45 | 6.5786 | 6.5786 | -0.164 (-2.44%) | 16,142,182 |
| 18 Feb 2019 | CNY | 6.5714 | 6.7714 | 6.5429 | 6.7429 | 6.7429 | +0.193 (+2.95%) | 11,775,902 |
| 15 Feb 2019 | CNY | 6.6143 | 6.6929 | 6.5357 | 6.55 | 6.55 | -0.079 (-1.19%) | 9,433,274 |
| 14 Feb 2019 | CNY | 6.3643 | 6.8214 | 6.3071 | 6.6286 | 6.6286 | +0.243 (+3.80%) | 16,302,175 |
| 13 Feb 2019 | CNY | 6.3 | 6.45 | 6.2214 | 6.3857 | 6.3857 | +0.121 (+1.94%) | 11,238,820 |
| 12 Feb 2019 | CNY | 6.2214 | 6.3286 | 6.1571 | 6.2643 | 6.2643 | 0.0 (0.0%) | 9,214,774 |
| 11 Feb 2019 | CNY | 6.1214 | 6.3214 | 6.1071 | 6.2643 | 6.2643 | +0.164 (+2.69%) | 7,354,820 |
| 1 Feb 2019 | CNY | 6.1429 | 6.1786 | 5.9857 | 6.1 | 6.1 | +0.021 (+0.35%) | 9,312,380 |
| 31 Jan 2019 | CNY | 6.0214 | 6.4214 | 6.0214 | 6.0786 | 6.0786 | -0.236 (-3.73%) | 10,785,194 |
| 30 Jan 2019 | CNY | 6.0643 | 6.35 | 5.5714 | 6.3143 | 6.3143 | +0.129 (+2.08%) | 19,770,168 |
| 29 Jan 2019 | CNY | 6.7429 | 6.7714 | 6.0643 | 6.1857 | 6.1857 | -0.55 (-8.17%) | 24,045,910 |
| 28 Jan 2019 | CNY | 6.7286 | 7 | 6.6143 | 6.7357 | 6.7357 | -0.093 (-1.36%) | 23,602,768 |
| 25 Jan 2019 | CNY | 6.5 | 6.8286 | 6.5 | 6.8286 | 6.8286 | +0.371 (+5.75%) | 22,638,588 |
| 24 Jan 2019 | CNY | 6.4929 | 6.5429 | 6.4571 | 6.4571 | 6.4571 | -0.05 (-0.77%) | 5,991,384 |
| 23 Jan 2019 | CNY | 6.4929 | 6.5643 | 6.4786 | 6.5071 | 6.5071 | -0.007 (-0.11%) | 3,331,440 |
| 22 Jan 2019 | CNY | 6.5857 | 6.6571 | 6.5 | 6.5143 | 6.5143 | -0.071 (-1.08%) | 5,749,478 |
| 21 Jan 2019 | CNY | 6.5786 | 6.6857 | 6.5214 | 6.5857 | 6.5857 | -0.043 (-0.65%) | 5,045,978 |
| 18 Jan 2019 | CNY | 6.4929 | 6.7071 | 6.4929 | 6.6286 | 6.6286 | +0.164 (+2.54%) | 5,493,856 |
| 17 Jan 2019 | CNY | 6.7071 | 6.7071 | 6.4643 | 6.4643 | 6.4643 | -0.243 (-3.62%) | 7,192,724 |
| 16 Jan 2019 | CNY | 6.7929 | 6.7929 | 6.6786 | 6.7071 | 6.7071 | -0.079 (-1.16%) | 4,898,684 |
| 15 Jan 2019 | CNY | 6.6786 | 6.8429 | 6.6786 | 6.7857 | 6.7857 | +0.079 (+1.17%) | 8,105,090 |
| 14 Jan 2019 | CNY | 6.6071 | 6.85 | 6.5429 | 6.7071 | 6.7071 | +0.093 (+1.40%) | 12,340,048 |
| 11 Jan 2019 | CNY | 6.5929 | 6.6429 | 6.5214 | 6.6143 | 6.6143 | +0.036 (+0.54%) | 4,890,414 |
