| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 1.23 | 1.268 | 1.21 | 1.256 | 1.256 | +0.026 (+2.11%) | 2,610,364 |
| 6 Mar 2019 | CNY | 1.2 | 1.23 | 1.19 | 1.23 | 1.23 | +0.033 (+2.76%) | 2,576,925 |
| 5 Mar 2019 | CNY | 1.179 | 1.2 | 1.17 | 1.197 | 1.197 | +0.018 (+1.53%) | 755,903 |
| 4 Mar 2019 | CNY | 1.166 | 1.226 | 1.164 | 1.179 | 1.179 | +0.024 (+2.08%) | 3,695,458 |
| 1 Mar 2019 | CNY | 1.153 | 1.169 | 1.14 | 1.155 | 1.155 | +0.003 (+0.26%) | 644,060 |
| 28 Feb 2019 | CNY | 1.146 | 1.173 | 1.135 | 1.152 | 1.152 | +0.006 (+0.52%) | 1,691,020 |
| 27 Feb 2019 | CNY | 1.151 | 1.167 | 1.138 | 1.146 | 1.146 | -0.005 (-0.43%) | 1,572,101 |
| 26 Feb 2019 | CNY | 1.159 | 1.25 | 1.135 | 1.151 | 1.151 | -0.008 (-0.69%) | 3,561,957 |
| 25 Feb 2019 | CNY | 1.106 | 1.183 | 1.081 | 1.159 | 1.159 | +0.056 (+5.08%) | 3,522,409 |
| 22 Feb 2019 | CNY | 1.075 | 1.106 | 1.075 | 1.103 | 1.103 | +0.028 (+2.60%) | 5,825,543 |
| 21 Feb 2019 | CNY | 1.077 | 1.098 | 1.073 | 1.075 | 1.075 | -0.006 (-0.56%) | 2,280,338 |
| 20 Feb 2019 | CNY | 1.072 | 1.081 | 1.07 | 1.081 | 1.081 | +0.007 (+0.65%) | 988,475 |
| 19 Feb 2019 | CNY | 1.077 | 1.09 | 1.059 | 1.074 | 1.074 | -0.003 (-0.28%) | 1,634,318 |
| 18 Feb 2019 | CNY | 1.044 | 1.08 | 1.044 | 1.077 | 1.077 | +0.033 (+3.16%) | 3,518,988 |
| 15 Feb 2019 | CNY | 1.04 | 1.052 | 1.039 | 1.044 | 1.044 | +0.003 (+0.29%) | 1,977,719 |
| 14 Feb 2019 | CNY | 1.036 | 1.054 | 1.036 | 1.041 | 1.041 | +0.001 (+0.10%) | 3,210,700 |
| 13 Feb 2019 | CNY | 1.022 | 1.05 | 1.022 | 1.04 | 1.04 | +0.013 (+1.27%) | 5,024,453 |
| 12 Feb 2019 | CNY | 1.021 | 1.031 | 1.019 | 1.027 | 1.027 | +0.006 (+0.59%) | 3,535,810 |
| 11 Feb 2019 | CNY | 0.996 | 1.022 | 0.996 | 1.021 | 1.021 | +0.024 (+2.41%) | 5,580,662 |
| 1 Feb 2019 | CNY | 0.971 | 0.997 | 0.971 | 0.997 | 0.997 | +0.027 (+2.78%) | 808,100 |
| 31 Jan 2019 | CNY | 0.979 | 0.985 | 0.965 | 0.97 | 0.97 | -0.008 (-0.82%) | 473,200 |
| 30 Jan 2019 | CNY | 0.985 | 0.991 | 0.978 | 0.978 | 0.978 | -0.007 (-0.71%) | 257,800 |
| 29 Jan 2019 | CNY | 0.999 | 0.999 | 0.975 | 0.985 | 0.985 | -0.017 (-1.70%) | 2,097,800 |
| 28 Jan 2019 | CNY | 0.999 | 1.014 | 0.999 | 1.002 | 1.002 | +0.002 (+0.20%) | 950,046 |
| 25 Jan 2019 | CNY | 1.006 | 1.01 | 1 | 1 | 1 | -0.006 (-0.60%) | 1,789,100 |
| 24 Jan 2019 | CNY | 1.001 | 1.011 | 1.001 | 1.006 | 1.006 | +0.005 (+0.50%) | 1,465,592 |
| 23 Jan 2019 | CNY | 0.994 | 1.002 | 0.994 | 1.001 | 1.001 | +0.002 (+0.20%) | 256,358 |
| 22 Jan 2019 | CNY | 1.016 | 1.016 | 0.982 | 0.999 | 0.999 | -0.015 (-1.48%) | 3,387,383 |
| 21 Jan 2019 | CNY | 1.008 | 1.018 | 1.001 | 1.014 | 1.014 | +0.013 (+1.30%) | 8,072,525 |
| 18 Jan 2019 | CNY | 0.945 | 1.01 | 0.945 | 1.001 | 1.001 | 0.0 (0.0%) | 8,658,386 |
