| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2019 | CNY | 8.8168 | 9.3292 | 8.7697 | 9.3209 | 9.3209 | +0.46 (+5.19%) | 14,645,125 |
| 21 Feb 2019 | CNY | 8.85 | 9.3597 | 8.8306 | 8.8611 | 8.8611 | +0.019 (+0.22%) | 17,172,437 |
| 20 Feb 2019 | CNY | 9.0827 | 9.2406 | 8.7254 | 8.8417 | 8.8417 | -0.147 (-1.63%) | 14,166,302 |
| 19 Feb 2019 | CNY | 9.3292 | 9.6533 | 8.7669 | 8.9885 | 8.9885 | -0.097 (-1.07%) | 23,733,057 |
| 18 Feb 2019 | CNY | 8.357 | 9.0855 | 8.357 | 9.0855 | 9.0855 | +0.826 (+9.99%) | 16,176,465 |
| 15 Feb 2019 | CNY | 8.357 | 8.4262 | 8.2296 | 8.26 | 8.26 | -0.086 (-1.03%) | 7,910,224 |
| 14 Feb 2019 | CNY | 8.3708 | 8.4428 | 8.224 | 8.3459 | 8.3459 | +0.05 (+0.60%) | 9,847,036 |
| 13 Feb 2019 | CNY | 8.2406 | 8.5149 | 8.1298 | 8.296 | 8.296 | +0.205 (+2.53%) | 15,757,874 |
| 12 Feb 2019 | CNY | 8.1852 | 8.1991 | 8.019 | 8.0911 | 8.0911 | +0.008 (+0.10%) | 14,571,868 |
| 11 Feb 2019 | CNY | 7.3736 | 8.0827 | 7.3736 | 8.0827 | 8.0827 | +0.734 (+9.99%) | 20,547,237 |
| 1 Feb 2019 | CNY | 6.8972 | 7.3847 | 6.7587 | 7.3487 | 7.3487 | +0.463 (+6.72%) | 14,168,327 |
| 31 Jan 2019 | CNY | 7.6229 | 7.7836 | 6.8861 | 6.8861 | 6.8861 | -0.764 (-9.99%) | 19,429,741 |
| 30 Jan 2019 | CNY | 7.7836 | 7.9193 | 7.6174 | 7.6506 | 7.6506 | -0.133 (-1.71%) | 6,008,889 |
| 29 Jan 2019 | CNY | 8.0301 | 8.0883 | 7.6174 | 7.7836 | 7.7836 | -0.332 (-4.10%) | 8,344,700 |
| 28 Jan 2019 | CNY | 8.1077 | 8.116 | 7.8057 | 8.116 | 8.116 | +0.111 (+1.38%) | 10,757,692 |
| 25 Jan 2019 | CNY | 8.1077 | 8.3154 | 7.9803 | 8.0052 | 8.0052 | -0.188 (-2.30%) | 12,534,495 |
| 24 Jan 2019 | CNY | 7.8307 | 8.5841 | 7.7393 | 8.1935 | 8.1935 | +0.371 (+4.74%) | 21,467,832 |
| 23 Jan 2019 | CNY | 7.7836 | 7.8778 | 7.5011 | 7.8224 | 7.8224 | +0.039 (+0.50%) | 13,076,095 |
| 22 Jan 2019 | CNY | 7.9498 | 7.9498 | 7.7033 | 7.7836 | 7.7836 | -0.174 (-2.19%) | 7,757,341 |
| 21 Jan 2019 | CNY | 7.8888 | 8.0772 | 7.7836 | 7.9581 | 7.9581 | +0.064 (+0.81%) | 13,677,371 |
| 18 Jan 2019 | CNY | 7.8362 | 7.9387 | 7.6977 | 7.8944 | 7.8944 | +0.089 (+1.14%) | 8,278,259 |
| 17 Jan 2019 | CNY | 8.1714 | 8.1797 | 7.6728 | 7.8057 | 7.8057 | -0.396 (-4.83%) | 12,211,277 |
| 16 Jan 2019 | CNY | 8.3653 | 8.4179 | 8.1991 | 8.2019 | 8.2019 | -0.044 (-0.54%) | 5,812,399 |
| 15 Jan 2019 | CNY | 8.2822 | 8.2822 | 8.1021 | 8.2462 | 8.2462 | +0.042 (+0.51%) | 6,342,140 |
| 14 Jan 2019 | CNY | 8.5841 | 8.5841 | 8.1603 | 8.2046 | 8.2046 | -0.38 (-4.42%) | 6,881,224 |
| 11 Jan 2019 | CNY | 8.5952 | 8.7198 | 8.5426 | 8.5841 | 8.5841 | -0.003 (-0.03%) | 2,668,645 |
| 10 Jan 2019 | CNY | 8.598 | 8.8085 | 8.5869 | 8.5869 | 8.5869 | -0.144 (-1.65%) | 3,904,209 |
| 9 Jan 2019 | CNY | 8.6284 | 8.8999 | 8.5896 | 8.7309 | 8.7309 | +0.091 (+1.06%) | 6,538,504 |
| 8 Jan 2019 | CNY | 8.6367 | 8.8334 | 8.598 | 8.6395 | 8.6395 | -0.036 (-0.41%) | 4,986,311 |
| 7 Jan 2019 | CNY | 8.3376 | 8.875 | 8.3376 | 8.6755 | 8.6755 | +0.454 (+5.53%) | 10,933,421 |
