| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | CNY | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -0.04 (-3.25%) | 5,999 |
| 20 Feb 2019 | CNY | 1.35 | 1.36 | 1.23 | 1.23 | 1.23 | -0.12 (-8.89%) | 9,000 |
| 19 Feb 2019 | CNY | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | +0.07 (+5.47%) | 1,444 |
| 18 Feb 2019 | CNY | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | +0.03 (+2.40%) | 2,000 |
| 13 Feb 2019 | CNY | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | +0.04 (+3.31%) | 2,000 |
| 12 Feb 2019 | CNY | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +0.06 (+5.22%) | 6,000 |
| 1 Feb 2019 | CNY | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | +0.05 (+4.55%) | 1,260 |
| 29 Jan 2019 | CNY | 1.06 | 1.14 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 5,000 |
| 28 Jan 2019 | CNY | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | +0.077 (+7.75%) | 1,999 |
| 23 Jan 2019 | CNY | 0.953 | 0.993 | 0.938 | 0.993 | 0.993 | +0.027 (+2.80%) | 1,100 |
| 15 Jan 2019 | CNY | 1.02 | 1.02 | 0.966 | 0.966 | 0.966 | -0.064 (-6.21%) | 2,350 |
| 14 Jan 2019 | CNY | 1 | 1.03 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 4,000 |
| 11 Jan 2019 | CNY | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | +0.04 (+4%) | 1,500 |
| 7 Jan 2019 | CNY | 1.04 | 1.1 | 0.996 | 1 | 1 | +0.163 (+19.47%) | 1,999 |
| 19 Dec 2018 | CNY | 0.768 | 0.837 | 0.752 | 0.837 | 0.837 | +0.048 (+6.08%) | 5,000 |
| 18 Dec 2018 | CNY | 0.792 | 0.823 | 0.776 | 0.789 | 0.789 | -0.013 (-1.62%) | 3,000 |
| 29 Nov 2018 | CNY | 0.791 | 0.802 | 0.79 | 0.802 | 0.802 | +0.006 (+0.75%) | 450 |
| 27 Nov 2018 | CNY | 0.804 | 0.822 | 0.796 | 0.796 | 0.796 | +0.001 (+0.13%) | 5,000 |
| 26 Nov 2018 | CNY | 0.853 | 0.853 | 0.789 | 0.795 | 0.795 | -0.107 (-11.86%) | 490 |
| 20 Nov 2018 | CNY | 0.936 | 0.939 | 0.893 | 0.902 | 0.902 | +0.035 (+4.04%) | 1,666 |
| 13 Nov 2018 | CNY | 0.871 | 0.871 | 0.861 | 0.867 | 0.867 | -0.011 (-1.25%) | 700 |
| 8 Nov 2018 | CNY | 0.869 | 0.878 | 0.869 | 0.878 | 0.878 | -0.001 (-0.11%) | 1,820 |
| 2 Nov 2018 | CNY | 0.906 | 0.914 | 0.879 | 0.879 | 0.879 | +0.029 (+3.41%) | 4,000 |
| 31 Oct 2018 | CNY | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -0.097 (-10.24%) | 3,000 |
| 26 Oct 2018 | CNY | 0.893 | 0.947 | 0.893 | 0.947 | 0.947 | +0.047 (+5.22%) | 2,000 |
| 25 Oct 2018 | CNY | 0.922 | 0.928 | 0.893 | 0.9 | 0.9 | -0.071 (-7.31%) | 10,000 |
| 24 Oct 2018 | CNY | 0.965 | 1.01 | 0.96 | 0.971 | 0.971 | 0.0 (0.0%) | 5,000 |
| 23 Oct 2018 | CNY | 1.01 | 1.09 | 0.971 | 0.971 | 0.971 | -0.069 (-6.63%) | 5,000 |
| 16 Oct 2018 | CNY | 1.08 | 1.11 | 1.04 | 1.04 | 1.04 | -0.08 (-7.14%) | 400 |
| 12 Oct 2018 | CNY | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | +0.02 (+1.82%) | 450 |
