| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2019 | CNY | 6 | 6.0556 | 5.9111 | 6.0222 | 6.0222 | +0.061 (+1.02%) | 10,490,077 |
| 26 Mar 2019 | CNY | 5.8278 | 6.2278 | 5.8278 | 5.9611 | 5.9611 | +0.128 (+2.19%) | 29,823,634 |
| 25 Mar 2019 | CNY | 5.7889 | 5.9556 | 5.7722 | 5.8333 | 5.8333 | -0.033 (-0.57%) | 10,453,795 |
| 22 Mar 2019 | CNY | 5.8556 | 5.9111 | 5.7389 | 5.8667 | 5.8667 | +0.011 (+0.19%) | 9,092,206 |
| 21 Mar 2019 | CNY | 5.8333 | 5.9389 | 5.8333 | 5.8556 | 5.8556 | +0.011 (+0.19%) | 9,065,174 |
| 20 Mar 2019 | CNY | 5.8556 | 6.0222 | 5.7722 | 5.8444 | 5.8444 | -0.006 (-0.10%) | 13,601,100 |
| 19 Mar 2019 | CNY | 5.9222 | 5.9222 | 5.7778 | 5.85 | 5.85 | -0.072 (-1.22%) | 11,259,810 |
| 18 Mar 2019 | CNY | 5.7111 | 5.9222 | 5.6333 | 5.9222 | 5.9222 | +0.239 (+4.20%) | 18,237,650 |
| 15 Mar 2019 | CNY | 5.5278 | 5.7056 | 5.5222 | 5.6833 | 5.6833 | +0.178 (+3.23%) | 15,663,477 |
| 14 Mar 2019 | CNY | 5.5444 | 5.6833 | 5.4722 | 5.5056 | 5.5056 | -0.044 (-0.80%) | 16,192,794 |
| 13 Mar 2019 | CNY | 5.7722 | 5.7778 | 5.4889 | 5.55 | 5.55 | -0.167 (-2.92%) | 15,193,117 |
| 12 Mar 2019 | CNY | 5.6278 | 5.8556 | 5.6222 | 5.7167 | 5.7167 | +0.1 (+1.78%) | 21,537,846 |
| 11 Mar 2019 | CNY | 5.3944 | 5.6611 | 5.3944 | 5.6167 | 5.6167 | +0.183 (+3.38%) | 19,259,650 |
| 8 Mar 2019 | CNY | 5.4167 | 5.9944 | 5.3167 | 5.4333 | 5.4333 | -0.072 (-1.31%) | 33,837,458 |
| 7 Mar 2019 | CNY | 5.3222 | 5.5667 | 5.2667 | 5.5056 | 5.5056 | +0.206 (+3.88%) | 24,288,399 |
| 6 Mar 2019 | CNY | 5.2389 | 5.3056 | 5.1778 | 5.3 | 5.3 | +0.083 (+1.60%) | 16,226,350 |
| 5 Mar 2019 | CNY | 5.1722 | 5.2222 | 5.1111 | 5.2167 | 5.2167 | +0.056 (+1.08%) | 12,957,879 |
| 4 Mar 2019 | CNY | 5.1333 | 5.2444 | 5.1278 | 5.1611 | 5.1611 | +0.028 (+0.54%) | 15,989,338 |
| 1 Mar 2019 | CNY | 5.0556 | 5.1722 | 5.0444 | 5.1333 | 5.1333 | +0.089 (+1.76%) | 11,885,684 |
| 28 Feb 2019 | CNY | 5.0222 | 5.0722 | 5.0167 | 5.0444 | 5.0444 | +0.028 (+0.55%) | 7,690,723 |
| 27 Feb 2019 | CNY | 5.0611 | 5.1056 | 4.9667 | 5.0167 | 5.0167 | -0.017 (-0.33%) | 11,754,936 |
| 26 Feb 2019 | CNY | 5.0333 | 5.1278 | 4.9611 | 5.0333 | 5.0333 | +0.017 (+0.33%) | 17,352,023 |
| 25 Feb 2019 | CNY | 4.8222 | 5.0556 | 4.8222 | 5.0167 | 5.0167 | +0.217 (+4.51%) | 17,883,421 |
| 22 Feb 2019 | CNY | 4.75 | 4.8278 | 4.7167 | 4.8 | 4.8 | +0.05 (+1.05%) | 9,371,849 |
| 21 Feb 2019 | CNY | 4.7722 | 4.8444 | 4.7389 | 4.75 | 4.75 | -0.039 (-0.81%) | 8,901,018 |
| 20 Feb 2019 | CNY | 4.7333 | 4.8167 | 4.7 | 4.7889 | 4.7889 | +0.011 (+0.23%) | 7,365,351 |
| 19 Feb 2019 | CNY | 4.8056 | 4.8111 | 4.6667 | 4.7778 | 4.7778 | +0.05 (+1.06%) | 11,819,136 |
| 18 Feb 2019 | CNY | 4.6111 | 4.7333 | 4.5889 | 4.7278 | 4.7278 | +0.144 (+3.15%) | 9,322,641 |
| 15 Feb 2019 | CNY | 4.5889 | 4.6111 | 4.5611 | 4.5833 | 4.5833 | -0.006 (-0.12%) | 4,918,357 |
| 14 Feb 2019 | CNY | 4.6056 | 4.6111 | 4.5556 | 4.5889 | 4.5889 | -0.017 (-0.36%) | 5,066,434 |
