| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 1.018 | 1.022 | 1.003 | 1.006 | 1.006 | -0.011 (-1.08%) | 9,737,500 |
| 18 Mar 2019 | CNY | 0.994 | 1.018 | 0.975 | 1.017 | 1.017 | +0.024 (+2.42%) | 13,361,800 |
| 15 Mar 2019 | CNY | 0.985 | 1.009 | 0.981 | 0.993 | 0.993 | +0.016 (+1.64%) | 12,949,800 |
| 14 Mar 2019 | CNY | 1 | 1.022 | 0.969 | 0.977 | 0.977 | -0.04 (-3.93%) | 22,879,700 |
| 13 Mar 2019 | CNY | 1.035 | 1.04 | 1.002 | 1.017 | 1.017 | -0.018 (-1.74%) | 15,756,600 |
| 12 Mar 2019 | CNY | 1.028 | 1.062 | 1.022 | 1.035 | 1.035 | +0.013 (+1.27%) | 21,077,400 |
| 11 Mar 2019 | CNY | 1 | 1.038 | 0.984 | 1.022 | 1.022 | +0.013 (+1.29%) | 22,743,300 |
| 8 Mar 2019 | CNY | 1.065 | 1.079 | 1.007 | 1.009 | 1.009 | -0.106 (-9.51%) | 27,195,700 |
| 7 Mar 2019 | CNY | 1.072 | 1.15 | 1.04 | 1.115 | 1.115 | +0.051 (+4.79%) | 40,040,000 |
| 6 Mar 2019 | CNY | 1.007 | 1.08 | 1.007 | 1.064 | 1.064 | +0.057 (+5.66%) | 28,657,200 |
| 5 Mar 2019 | CNY | 0.994 | 1.011 | 0.99 | 1.007 | 1.007 | -0.004 (-0.40%) | 12,719,200 |
| 4 Mar 2019 | CNY | 1.01 | 1.068 | 0.985 | 1.011 | 1.011 | +0.011 (+1.10%) | 22,850,000 |
| 1 Mar 2019 | CNY | 0.982 | 1.015 | 0.963 | 1 | 1 | +0.033 (+3.41%) | 20,472,600 |
| 28 Feb 2019 | CNY | 0.995 | 0.995 | 0.956 | 0.967 | 0.967 | -0.034 (-3.40%) | 14,208,700 |
| 27 Feb 2019 | CNY | 1 | 1.036 | 0.974 | 1.001 | 1.001 | -0.015 (-1.48%) | 19,932,100 |
| 26 Feb 2019 | CNY | 1.052 | 1.081 | 1.005 | 1.016 | 1.016 | -0.016 (-1.55%) | 30,727,300 |
| 25 Feb 2019 | CNY | 0.98 | 1.032 | 0.965 | 1.032 | 1.032 | +0.094 (+10.02%) | 30,934,700 |
| 22 Feb 2019 | CNY | 0.862 | 0.938 | 0.849 | 0.938 | 0.938 | +0.085 (+9.96%) | 20,924,400 |
| 21 Feb 2019 | CNY | 0.845 | 0.885 | 0.835 | 0.853 | 0.853 | +0.007 (+0.83%) | 13,335,200 |
| 20 Feb 2019 | CNY | 0.842 | 0.856 | 0.833 | 0.846 | 0.846 | +0.004 (+0.48%) | 7,356,900 |
| 19 Feb 2019 | CNY | 0.84 | 0.87 | 0.833 | 0.842 | 0.842 | +0.004 (+0.48%) | 13,684,100 |
| 18 Feb 2019 | CNY | 0.793 | 0.839 | 0.793 | 0.838 | 0.838 | +0.048 (+6.08%) | 12,245,400 |
| 15 Feb 2019 | CNY | 0.806 | 0.81 | 0.788 | 0.79 | 0.79 | -0.018 (-2.23%) | 5,228,900 |
| 14 Feb 2019 | CNY | 0.809 | 0.815 | 0.802 | 0.808 | 0.808 | -0.002 (-0.25%) | 8,669,800 |
| 13 Feb 2019 | CNY | 0.783 | 0.813 | 0.778 | 0.81 | 0.81 | +0.027 (+3.45%) | 8,875,100 |
| 12 Feb 2019 | CNY | 0.779 | 0.789 | 0.773 | 0.783 | 0.783 | +0.006 (+0.77%) | 5,376,300 |
| 11 Feb 2019 | CNY | 0.764 | 0.778 | 0.763 | 0.777 | 0.777 | +0.012 (+1.57%) | 3,052,800 |
| 1 Feb 2019 | CNY | 0.745 | 0.765 | 0.745 | 0.765 | 0.765 | +0.021 (+2.82%) | 5,154,800 |
| 31 Jan 2019 | CNY | 0.737 | 0.753 | 0.737 | 0.744 | 0.744 | +0.007 (+0.95%) | 2,271,900 |
| 30 Jan 2019 | CNY | 0.746 | 0.749 | 0.736 | 0.737 | 0.737 | -0.01 (-1.34%) | 1,247,900 |
