| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2019 | CNY | 1.172 | 1.178 | 1.163 | 1.174 | 1.174 | +0.003 (+0.26%) | 18,402,891 |
| 20 Mar 2019 | CNY | 1.174 | 1.176 | 1.158 | 1.171 | 1.171 | -0.004 (-0.34%) | 19,291,586 |
| 19 Mar 2019 | CNY | 1.181 | 1.186 | 1.17 | 1.175 | 1.175 | -0.006 (-0.51%) | 21,145,925 |
| 18 Mar 2019 | CNY | 1.151 | 1.181 | 1.148 | 1.181 | 1.181 | +0.03 (+2.61%) | 23,267,578 |
| 15 Mar 2019 | CNY | 1.13 | 1.157 | 1.13 | 1.151 | 1.151 | +0.021 (+1.86%) | 33,031,263 |
| 14 Mar 2019 | CNY | 1.148 | 1.148 | 1.124 | 1.13 | 1.13 | -0.016 (-1.40%) | 20,294,183 |
| 13 Mar 2019 | CNY | 1.161 | 1.164 | 1.143 | 1.146 | 1.146 | -0.016 (-1.38%) | 15,962,400 |
| 12 Mar 2019 | CNY | 1.155 | 1.171 | 1.149 | 1.162 | 1.162 | +0.016 (+1.40%) | 28,045,610 |
| 11 Mar 2019 | CNY | 1.111 | 1.147 | 1.111 | 1.146 | 1.146 | +0.035 (+3.15%) | 17,649,937 |
| 8 Mar 2019 | CNY | 1.132 | 1.151 | 1.111 | 1.111 | 1.111 | -0.049 (-4.22%) | 27,782,548 |
| 7 Mar 2019 | CNY | 1.165 | 1.166 | 1.148 | 1.16 | 1.16 | -0.009 (-0.77%) | 23,487,717 |
| 6 Mar 2019 | CNY | 1.155 | 1.17 | 1.149 | 1.169 | 1.169 | +0.015 (+1.30%) | 26,802,262 |
| 5 Mar 2019 | CNY | 1.135 | 1.156 | 1.129 | 1.154 | 1.154 | +0.02 (+1.76%) | 24,028,314 |
| 4 Mar 2019 | CNY | 1.119 | 1.157 | 1.119 | 1.134 | 1.134 | +0.015 (+1.34%) | 29,807,768 |
| 1 Mar 2019 | CNY | 1.107 | 1.119 | 1.1 | 1.119 | 1.119 | +0.012 (+1.08%) | 35,068,603 |
| 28 Feb 2019 | CNY | 1.1 | 1.114 | 1.1 | 1.107 | 1.107 | +0.007 (+0.64%) | 42,618,429 |
| 27 Feb 2019 | CNY | 1.105 | 1.114 | 1.089 | 1.1 | 1.1 | -0.005 (-0.45%) | 28,711,350 |
| 26 Feb 2019 | CNY | 1.108 | 1.121 | 1.094 | 1.105 | 1.105 | -0.002 (-0.18%) | 50,330,828 |
| 25 Feb 2019 | CNY | 1.061 | 1.11 | 1.061 | 1.107 | 1.107 | +0.052 (+4.93%) | 40,347,719 |
| 22 Feb 2019 | CNY | 1.042 | 1.055 | 1.035 | 1.055 | 1.055 | +0.013 (+1.25%) | 20,039,586 |
| 21 Feb 2019 | CNY | 1.048 | 1.061 | 1.04 | 1.042 | 1.042 | -0.005 (-0.48%) | 38,516,626 |
| 20 Feb 2019 | CNY | 1.043 | 1.051 | 1.039 | 1.047 | 1.047 | +0.004 (+0.38%) | 38,042,497 |
| 19 Feb 2019 | CNY | 1.046 | 1.056 | 1.036 | 1.043 | 1.043 | -0.003 (-0.29%) | 42,478,639 |
| 18 Feb 2019 | CNY | 1.019 | 1.047 | 1.019 | 1.046 | 1.046 | +0.028 (+2.75%) | 40,673,759 |
| 15 Feb 2019 | CNY | 1.031 | 1.031 | 1.016 | 1.018 | 1.018 | -0.013 (-1.26%) | 23,254,695 |
| 14 Feb 2019 | CNY | 1.025 | 1.037 | 1.024 | 1.031 | 1.031 | +0.002 (+0.19%) | 44,387,014 |
| 13 Feb 2019 | CNY | 1.013 | 1.032 | 1.012 | 1.029 | 1.029 | +0.017 (+1.68%) | 49,183,812 |
| 12 Feb 2019 | CNY | 1.002 | 1.015 | 1.002 | 1.012 | 1.012 | +0.007 (+0.70%) | 46,214,618 |
| 11 Feb 2019 | CNY | 0.986 | 1.006 | 0.98 | 1.005 | 1.005 | +0.018 (+1.82%) | 28,031,329 |
| 1 Feb 2019 | CNY | 0.967 | 0.988 | 0.967 | 0.987 | 0.987 | +0.018 (+1.86%) | 21,494,164 |
