| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | CNY | 1.035 | 1.05 | 0.99 | 0.99 | 0.99 | -0.046 (-4.44%) | 82,100 |
| 18 Mar 2019 | CNY | 1.022 | 1.048 | 1.022 | 1.036 | 1.036 | +0.008 (+0.78%) | 7,900 |
| 15 Mar 2019 | CNY | 0.986 | 1.029 | 0.986 | 1.028 | 1.028 | +0.005 (+0.49%) | 19,100 |
| 14 Mar 2019 | CNY | 1.016 | 1.032 | 1.015 | 1.023 | 1.023 | +0.012 (+1.19%) | 9,800 |
| 13 Mar 2019 | CNY | 1.022 | 1.022 | 1.011 | 1.011 | 1.011 | -0.016 (-1.56%) | 27,332 |
| 12 Mar 2019 | CNY | 1.013 | 1.033 | 1.013 | 1.027 | 1.027 | +0.014 (+1.38%) | 80,632 |
| 11 Mar 2019 | CNY | 1.004 | 1.013 | 0.935 | 1.013 | 1.013 | +0.009 (+0.90%) | 324,832 |
| 8 Mar 2019 | CNY | 0.979 | 1.02 | 0.979 | 1.004 | 1.004 | -0.021 (-2.05%) | 116,500 |
| 7 Mar 2019 | CNY | 1.035 | 1.035 | 1.025 | 1.025 | 1.025 | -0.01 (-0.97%) | 139,100 |
| 6 Mar 2019 | CNY | 1.001 | 1.04 | 1.001 | 1.035 | 1.035 | -0.002 (-0.19%) | 1,686,132 |
| 5 Mar 2019 | CNY | 1.03 | 1.037 | 1.018 | 1.037 | 1.037 | +0.005 (+0.48%) | 2,007,200 |
| 4 Mar 2019 | CNY | 1.024 | 1.048 | 1.024 | 1.032 | 1.032 | +0.009 (+0.88%) | 531,000 |
| 1 Mar 2019 | CNY | 1.02 | 1.028 | 1.02 | 1.023 | 1.023 | +0.008 (+0.79%) | 25,100 |
| 28 Feb 2019 | CNY | 0.982 | 1.025 | 0.982 | 1.015 | 1.015 | -0.015 (-1.46%) | 87,400 |
| 27 Feb 2019 | CNY | 1.035 | 1.035 | 1.006 | 1.03 | 1.03 | -0.005 (-0.48%) | 66,032 |
| 26 Feb 2019 | CNY | 1.04 | 1.044 | 1.03 | 1.035 | 1.035 | -0.005 (-0.48%) | 52,000 |
| 25 Feb 2019 | CNY | 1.022 | 1.04 | 1.022 | 1.04 | 1.04 | +0.018 (+1.76%) | 127,032 |
| 22 Feb 2019 | CNY | 1.016 | 1.022 | 1.016 | 1.022 | 1.022 | +0.003 (+0.29%) | 180,000 |
| 21 Feb 2019 | CNY | 1.018 | 1.044 | 1.018 | 1.019 | 1.019 | +0.002 (+0.20%) | 30,700 |
| 20 Feb 2019 | CNY | 1.014 | 1.023 | 1.014 | 1.017 | 1.017 | +0.003 (+0.30%) | 1,016,932 |
| 19 Feb 2019 | CNY | 1.019 | 1.023 | 1.014 | 1.014 | 1.014 | -0.001 (-0.10%) | 1,318,800 |
| 18 Feb 2019 | CNY | 1.009 | 1.017 | 1.009 | 1.015 | 1.015 | +0.022 (+2.22%) | 991,200 |
| 15 Feb 2019 | CNY | 1.011 | 1.011 | 0.991 | 0.993 | 0.993 | -0.024 (-2.36%) | 968,500 |
| 14 Feb 2019 | CNY | 1.017 | 1.017 | 1.014 | 1.017 | 1.017 | 0.0 (0.0%) | 274,700 |
| 13 Feb 2019 | CNY | 1.01 | 1.017 | 1.01 | 1.017 | 1.017 | +0.006 (+0.59%) | 3,625,864 |
| 12 Feb 2019 | CNY | 1.01 | 1.013 | 1.006 | 1.011 | 1.011 | 0.0 (0.0%) | 3,756,600 |
| 11 Feb 2019 | CNY | 1.008 | 1.014 | 0.984 | 1.011 | 1.011 | -0.002 (-0.20%) | 57,600 |
| 1 Feb 2019 | CNY | 1.007 | 1.015 | 1.007 | 1.013 | 1.013 | +0.004 (+0.40%) | 2,527,300 |
| 31 Jan 2019 | CNY | 0.999 | 1.01 | 0.999 | 1.009 | 1.009 | +0.01 (+1.00%) | 3,015,000 |
| 30 Jan 2019 | CNY | 0.993 | 1.008 | 0.993 | 0.999 | 0.999 | +0.001 (+0.10%) | 102,000 |
