| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2019 | CNY | 1.136 | 1.107 | 1.123 | 1.119 | 1.119 | -0.004 (-0.36%) | 18,111,152 |
| 4 Apr 2019 | CNY | 1.128 | 1.116 | 1.117 | 1.123 | 1.123 | +0.007 (+0.63%) | 11,853,781 |
| 3 Apr 2019 | CNY | 1.118 | 1.094 | 1.095 | 1.116 | 1.116 | +0.015 (+1.36%) | 19,328,010 |
| 2 Apr 2019 | CNY | 1.11 | 1.099 | 1.101 | 1.101 | 1.101 | 0.0 (0.0%) | 25,837,381 |
| 1 Apr 2019 | CNY | 1.103 | 1.082 | 1.084 | 1.101 | 1.101 | +0.03 (+2.80%) | 20,929,676 |
| 29 Mar 2019 | CNY | 1.071 | 1.044 | 1.044 | 1.071 | 1.071 | +0.027 (+2.59%) | 39,102,939 |
| 28 Mar 2019 | CNY | 1.057 | 1.042 | 1.048 | 1.044 | 1.044 | -0.005 (-0.48%) | 34,627,373 |
| 27 Mar 2019 | CNY | 1.051 | 1.04 | 1.045 | 1.049 | 1.049 | +0.004 (+0.38%) | 38,684,770 |
| 26 Mar 2019 | CNY | 1.07 | 1.044 | 1.069 | 1.045 | 1.045 | -0.023 (-2.15%) | 25,861,159 |
| 25 Mar 2019 | CNY | 1.078 | 1.063 | 1.075 | 1.068 | 1.068 | -0.011 (-1.02%) | 33,321,224 |
| 22 Mar 2019 | CNY | 1.081 | 1.066 | 1.081 | 1.079 | 1.079 | 0.0 (0.0%) | 24,085,006 |
| 21 Mar 2019 | CNY | 1.086 | 1.079 | 1.084 | 1.079 | 1.079 | +0.002 (+0.19%) | 26,182,138 |
| 20 Mar 2019 | CNY | 1.082 | 1.066 | 1.078 | 1.077 | 1.077 | -0.004 (-0.37%) | 27,696,928 |
| 19 Mar 2019 | CNY | 1.099 | 1.077 | 1.083 | 1.081 | 1.081 | -0.001 (-0.09%) | 21,506,671 |
| 18 Mar 2019 | CNY | 1.083 | 1.055 | 1.057 | 1.082 | 1.082 | +0.025 (+2.37%) | 23,330,292 |
| 15 Mar 2019 | CNY | 1.065 | 1.045 | 1.05 | 1.057 | 1.057 | +0.007 (+0.67%) | 13,016,947 |
| 14 Mar 2019 | CNY | 1.066 | 1.043 | 1.059 | 1.05 | 1.05 | -0.009 (-0.85%) | 26,569,308 |
| 13 Mar 2019 | CNY | 1.076 | 1.056 | 1.076 | 1.059 | 1.059 | -0.017 (-1.58%) | 34,237,160 |
| 12 Mar 2019 | CNY | 1.082 | 1.053 | 1.058 | 1.076 | 1.076 | +0.015 (+1.41%) | 33,498,849 |
| 11 Mar 2019 | CNY | 1.061 | 1.041 | 1.046 | 1.061 | 1.061 | +0.02 (+1.92%) | 32,693,449 |
| 8 Mar 2019 | CNY | 1.075 | 1.039 | 1.075 | 1.041 | 1.041 | -0.037 (-3.43%) | 27,785,287 |
| 7 Mar 2019 | CNY | 1.085 | 1.072 | 1.078 | 1.078 | 1.078 | -0.003 (-0.28%) | 35,459,711 |
| 6 Mar 2019 | CNY | 1.084 | 1.069 | 1.076 | 1.081 | 1.081 | +0.007 (+0.65%) | 30,990,580 |
| 5 Mar 2019 | CNY | 1.074 | 1.056 | 1.059 | 1.074 | 1.074 | +0.012 (+1.13%) | 37,274,197 |
| 4 Mar 2019 | CNY | 1.079 | 1.05 | 1.05 | 1.062 | 1.062 | +0.012 (+1.14%) | 40,121,564 |
| 1 Mar 2019 | CNY | 1.051 | 1.037 | 1.041 | 1.05 | 1.05 | +0.009 (+0.86%) | 37,027,964 |
| 28 Feb 2019 | CNY | 1.051 | 1.036 | 1.042 | 1.041 | 1.041 | -0.004 (-0.38%) | 29,691,489 |
| 27 Feb 2019 | CNY | 1.061 | 1.036 | 1.045 | 1.045 | 1.045 | -0.001 (-0.10%) | 44,328,343 |
| 26 Feb 2019 | CNY | 1.067 | 1.035 | 1.04 | 1.046 | 1.046 | +0.001 (+0.10%) | 71,013,876 |
| 25 Feb 2019 | CNY | 1.047 | 1 | 1 | 1.045 | 1.045 | +0.046 (+4.60%) | 65,225,078 |
