| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2019 | CNY | 7.1468 | 7.3413 | 7.1032 | 7.3413 | 7.3413 | +0.167 (+2.32%) | 6,433,113 |
| 4 Mar 2019 | CNY | 7.1627 | 7.3016 | 7.0714 | 7.1746 | 7.1746 | +0.032 (+0.44%) | 7,889,704 |
| 1 Mar 2019 | CNY | 7.1389 | 7.1746 | 7.0476 | 7.1429 | 7.1429 | +0.016 (+0.22%) | 5,034,234 |
| 28 Feb 2019 | CNY | 7.1071 | 7.127 | 6.9762 | 7.127 | 7.127 | +0.175 (+2.51%) | 4,660,860 |
| 27 Feb 2019 | CNY | 7.0437 | 7.1944 | 6.9127 | 6.9524 | 6.9524 | -0.091 (-1.30%) | 5,360,259 |
| 26 Feb 2019 | CNY | 7.1429 | 7.1825 | 6.9881 | 7.0437 | 7.0437 | -0.079 (-1.11%) | 6,588,146 |
| 25 Feb 2019 | CNY | 6.9167 | 7.1825 | 6.8651 | 7.123 | 7.123 | +0.23 (+3.34%) | 7,675,118 |
| 22 Feb 2019 | CNY | 6.8492 | 6.8929 | 6.7818 | 6.8929 | 6.8929 | +0.083 (+1.22%) | 4,406,640 |
| 21 Feb 2019 | CNY | 6.7698 | 6.9008 | 6.746 | 6.8095 | 6.8095 | +0.028 (+0.41%) | 4,805,624 |
| 20 Feb 2019 | CNY | 6.754 | 6.8333 | 6.6667 | 6.7818 | 6.7818 | +0.028 (+0.41%) | 2,863,576 |
| 19 Feb 2019 | CNY | 6.7619 | 6.8056 | 6.6389 | 6.754 | 6.754 | +0.004 (+0.06%) | 3,986,892 |
| 18 Feb 2019 | CNY | 6.5556 | 6.7659 | 6.5556 | 6.75 | 6.75 | +0.198 (+3.03%) | 3,706,516 |
| 15 Feb 2019 | CNY | 6.5079 | 6.6191 | 6.4564 | 6.5516 | 6.5516 | +0.044 (+0.67%) | 2,625,336 |
| 14 Feb 2019 | CNY | 6.5476 | 6.5516 | 6.4683 | 6.5079 | 6.5079 | -0.044 (-0.67%) | 2,735,812 |
| 13 Feb 2019 | CNY | 6.4206 | 6.5556 | 6.3413 | 6.5516 | 6.5516 | +0.155 (+2.42%) | 3,203,325 |
| 12 Feb 2019 | CNY | 6.3651 | 6.4405 | 6.2976 | 6.3968 | 6.3968 | +0.087 (+1.38%) | 2,741,336 |
| 11 Feb 2019 | CNY | 6.1746 | 6.3492 | 6.1349 | 6.3095 | 6.3095 | +0.159 (+2.58%) | 2,797,756 |
| 1 Feb 2019 | CNY | 6.0318 | 6.1706 | 6.0318 | 6.1508 | 6.1508 | +0.147 (+2.45%) | 2,369,155 |
| 31 Jan 2019 | CNY | 6.2738 | 6.3333 | 5.9643 | 6.004 | 6.004 | -0.25 (-4.00%) | 3,805,956 |
| 30 Jan 2019 | CNY | 6.3889 | 6.4246 | 6.25 | 6.254 | 6.254 | -0.159 (-2.47%) | 2,351,366 |
| 29 Jan 2019 | CNY | 6.623 | 6.6905 | 6.1944 | 6.4127 | 6.4127 | -0.186 (-2.83%) | 3,858,876 |
| 28 Jan 2019 | CNY | 6.8691 | 6.9286 | 6.5952 | 6.5992 | 6.5992 | -0.226 (-3.31%) | 4,313,564 |
| 25 Jan 2019 | CNY | 6.9643 | 7.127 | 6.8254 | 6.8254 | 6.8254 | -0.186 (-2.66%) | 4,928,495 |
| 24 Jan 2019 | CNY | 7.1627 | 7.1944 | 7.0119 | 7.0119 | 7.0119 | -0.139 (-1.94%) | 5,565,737 |
| 23 Jan 2019 | CNY | 6.9524 | 7.4802 | 6.9524 | 7.1508 | 7.1508 | +0.159 (+2.27%) | 7,508,304 |
| 22 Jan 2019 | CNY | 6.9841 | 7.1032 | 6.9286 | 6.9921 | 6.9921 | -0.048 (-0.68%) | 2,858,788 |
| 21 Jan 2019 | CNY | 7.0318 | 7.0952 | 6.9603 | 7.0397 | 7.0397 | +0.008 (+0.11%) | 3,299,688 |
| 18 Jan 2019 | CNY | 7.0635 | 7.2619 | 7.004 | 7.0318 | 7.0318 | -0.044 (-0.62%) | 5,354,954 |
| 17 Jan 2019 | CNY | 6.9683 | 7.123 | 6.8968 | 7.0754 | 7.0754 | +0.103 (+1.48%) | 5,359,364 |
| 16 Jan 2019 | CNY | 6.9881 | 7.0357 | 6.9127 | 6.9722 | 6.9722 | -0.075 (-1.07%) | 4,185,352 |
