| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 6.9356 | 6.9866 | 6.8208 | 6.9324 | 6.9324 | -0.01 (-0.14%) | 9,049,906 |
| 6 Mar 2019 | CNY | 7.0918 | 7.1237 | 6.8176 | 6.942 | 6.942 | -0.048 (-0.68%) | 10,277,249 |
| 5 Mar 2019 | CNY | 6.7985 | 7.0057 | 6.7538 | 6.9898 | 6.9898 | +0.204 (+3.01%) | 8,759,751 |
| 4 Mar 2019 | CNY | 6.6645 | 7.1429 | 6.6645 | 6.7857 | 6.7857 | +0.163 (+2.46%) | 16,869,506 |
| 1 Mar 2019 | CNY | 6.6486 | 6.6964 | 6.5179 | 6.6231 | 6.6231 | +0.076 (+1.17%) | 6,098,892 |
| 28 Feb 2019 | CNY | 6.5211 | 6.757 | 6.5051 | 6.5466 | 6.5466 | +0.038 (+0.59%) | 12,714,008 |
| 27 Feb 2019 | CNY | 6.6327 | 6.7762 | 6.3648 | 6.5083 | 6.5083 | -0.3 (-4.40%) | 16,432,768 |
| 26 Feb 2019 | CNY | 7.044 | 7.0504 | 6.7219 | 6.808 | 6.808 | -0.325 (-4.56%) | 14,013,899 |
| 25 Feb 2019 | CNY | 7.3182 | 7.3374 | 6.9196 | 7.1333 | 7.1333 | +0.163 (+2.33%) | 24,272,981 |
| 22 Feb 2019 | CNY | 7.3342 | 7.4617 | 6.6518 | 6.9707 | 6.9707 | -0.057 (-0.82%) | 18,004,763 |
| 21 Feb 2019 | CNY | 6.926 | 7.567 | 6.808 | 7.0281 | 7.0281 | +0.147 (+2.13%) | 14,764,538 |
| 20 Feb 2019 | CNY | 6.7921 | 6.9579 | 6.5529 | 6.8814 | 6.8814 | +0.08 (+1.17%) | 9,318,611 |
| 19 Feb 2019 | CNY | 6.7315 | 6.9834 | 6.5721 | 6.8017 | 6.8017 | -0.045 (-0.65%) | 11,539,968 |
| 18 Feb 2019 | CNY | 6.5083 | 7.0153 | 6.4286 | 6.8463 | 6.8463 | +0.338 (+5.19%) | 24,917,721 |
| 15 Feb 2019 | CNY | 6.7283 | 6.7602 | 6.3807 | 6.5083 | 6.5083 | -0.188 (-2.81%) | 16,307,102 |
| 14 Feb 2019 | CNY | 6.0874 | 6.6964 | 6.0204 | 6.6964 | 6.6964 | +0.609 (+10.00%) | 28,443,821 |
| 13 Feb 2019 | CNY | 5.6888 | 6.0874 | 5.6792 | 6.0874 | 6.0874 | +0.555 (+10.03%) | 21,068,617 |
| 12 Feb 2019 | CNY | 5.3667 | 5.6537 | 5.3157 | 5.5325 | 5.5325 | +0.175 (+3.27%) | 11,589,389 |
| 11 Feb 2019 | CNY | 5.0096 | 5.3827 | 4.9617 | 5.3571 | 5.3571 | +0.347 (+6.94%) | 7,110,434 |
| 1 Feb 2019 | CNY | 4.8565 | 5.0351 | 4.8565 | 5.0096 | 5.0096 | +0.134 (+2.75%) | 2,251,961 |
| 31 Jan 2019 | CNY | 4.8501 | 4.9617 | 4.729 | 4.8756 | 4.8756 | +0.025 (+0.53%) | 2,994,431 |
| 30 Jan 2019 | CNY | 4.8788 | 5 | 4.8406 | 4.8501 | 4.8501 | -0.166 (-3.31%) | 2,606,016 |
| 29 Jan 2019 | CNY | 5.1722 | 5.2264 | 4.7832 | 5.0159 | 5.0159 | -0.21 (-4.03%) | 3,003,162 |
| 28 Jan 2019 | CNY | 5.1977 | 5.2774 | 5.1594 | 5.2264 | 5.2264 | +0.045 (+0.86%) | 2,408,262 |
| 25 Jan 2019 | CNY | 5.3253 | 5.3444 | 5.169 | 5.1818 | 5.1818 | -0.169 (-3.16%) | 3,559,987 |
| 24 Jan 2019 | CNY | 5.2774 | 5.3922 | 5.1945 | 5.3508 | 5.3508 | +0.064 (+1.21%) | 4,729,088 |
| 23 Jan 2019 | CNY | 5.3731 | 5.3731 | 5.1722 | 5.287 | 5.287 | -0.086 (-1.60%) | 4,550,336 |
| 22 Jan 2019 | CNY | 5.2997 | 5.4496 | 5.2774 | 5.3731 | 5.3731 | +0.032 (+0.60%) | 3,332,627 |
| 21 Jan 2019 | CNY | 5.3603 | 5.4145 | 5.2902 | 5.3412 | 5.3412 | +0.067 (+1.27%) | 2,983,116 |
| 18 Jan 2019 | CNY | 5.2838 | 5.3093 | 5.1786 | 5.2742 | 5.2742 | +0.019 (+0.36%) | 4,187,064 |
