| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2019 | CNY | 5.3077 | 5.426 | 5.2604 | 5.3136 | 5.3136 | +0.006 (+0.11%) | 13,732,329 |
| 25 Feb 2019 | CNY | 5.1183 | 5.3195 | 5.0947 | 5.3077 | 5.3077 | +0.231 (+4.55%) | 16,958,526 |
| 22 Feb 2019 | CNY | 4.9941 | 5.0888 | 4.9467 | 5.0769 | 5.0769 | +0.089 (+1.78%) | 7,877,443 |
| 21 Feb 2019 | CNY | 5.071 | 5.1006 | 4.9823 | 4.9882 | 4.9882 | -0.083 (-1.63%) | 7,892,301 |
| 20 Feb 2019 | CNY | 5.0592 | 5.1065 | 4.9823 | 5.071 | 5.071 | -0.012 (-0.23%) | 8,086,673 |
| 19 Feb 2019 | CNY | 4.9467 | 5.2012 | 4.9467 | 5.0828 | 5.0828 | +0.201 (+4.12%) | 15,688,863 |
| 18 Feb 2019 | CNY | 4.7988 | 4.8817 | 4.7692 | 4.8817 | 4.8817 | +0.118 (+2.49%) | 8,268,426 |
| 15 Feb 2019 | CNY | 4.787 | 4.8225 | 4.7515 | 4.7633 | 4.7633 | -0.035 (-0.74%) | 5,791,925 |
| 14 Feb 2019 | CNY | 4.7811 | 4.8343 | 4.7456 | 4.7988 | 4.7988 | +0.012 (+0.25%) | 6,292,993 |
| 13 Feb 2019 | CNY | 4.7278 | 4.8047 | 4.6923 | 4.787 | 4.787 | +0.018 (+0.37%) | 8,459,729 |
| 12 Feb 2019 | CNY | 4.6568 | 4.8166 | 4.645 | 4.7692 | 4.7692 | +0.059 (+1.25%) | 10,299,047 |
| 11 Feb 2019 | CNY | 4.716 | 4.7219 | 4.6331 | 4.7101 | 4.7101 | +0.249 (+5.57%) | 11,509,675 |
| 1 Feb 2019 | CNY | 4.4083 | 4.4675 | 4.3432 | 4.4615 | 4.4615 | +0.095 (+2.17%) | 3,814,838 |
| 31 Jan 2019 | CNY | 4.4852 | 4.503 | 4.3373 | 4.3669 | 4.3669 | -0.106 (-2.38%) | 4,752,808 |
| 30 Jan 2019 | CNY | 4.4438 | 4.5562 | 4.4379 | 4.4734 | 4.4734 | +0.03 (+0.67%) | 4,051,578 |
| 29 Jan 2019 | CNY | 4.5621 | 4.5799 | 4.361 | 4.4438 | 4.4438 | -0.136 (-2.97%) | 3,166,492 |
| 28 Jan 2019 | CNY | 4.6627 | 4.6686 | 4.574 | 4.5799 | 4.5799 | -0.03 (-0.64%) | 3,653,273 |
| 25 Jan 2019 | CNY | 4.6391 | 4.6568 | 4.5976 | 4.6095 | 4.6095 | -0.03 (-0.64%) | 2,795,287 |
| 24 Jan 2019 | CNY | 4.6923 | 4.6923 | 4.6213 | 4.6391 | 4.6391 | +0.059 (+1.29%) | 2,552,717 |
| 23 Jan 2019 | CNY | 4.6272 | 4.6272 | 4.574 | 4.5799 | 4.5799 | -0.047 (-1.02%) | 2,289,914 |
| 22 Jan 2019 | CNY | 4.6864 | 4.716 | 4.6272 | 4.6272 | 4.6272 | -0.077 (-1.63%) | 2,325,468 |
| 21 Jan 2019 | CNY | 4.6627 | 4.7278 | 4.6627 | 4.7041 | 4.7041 | +0.041 (+0.89%) | 3,460,655 |
| 18 Jan 2019 | CNY | 4.6627 | 4.6982 | 4.6272 | 4.6627 | 4.6627 | +0.006 (+0.13%) | 2,976,722 |
| 17 Jan 2019 | CNY | 4.6805 | 4.7101 | 4.645 | 4.6568 | 4.6568 | -0.024 (-0.51%) | 2,929,953 |
| 16 Jan 2019 | CNY | 4.7219 | 4.7811 | 4.6805 | 4.6805 | 4.6805 | -0.041 (-0.88%) | 2,293,029 |
| 15 Jan 2019 | CNY | 4.6627 | 4.7278 | 4.6568 | 4.7219 | 4.7219 | +0.059 (+1.27%) | 2,157,864 |
| 14 Jan 2019 | CNY | 4.7278 | 4.7574 | 4.6627 | 4.6627 | 4.6627 | -0.065 (-1.38%) | 2,342,960 |
| 11 Jan 2019 | CNY | 4.7515 | 4.7515 | 4.6923 | 4.7278 | 4.7278 | -0.024 (-0.50%) | 2,868,981 |
| 10 Jan 2019 | CNY | 4.7041 | 4.8284 | 4.6864 | 4.7515 | 4.7515 | +0.065 (+1.39%) | 4,651,983 |
| 9 Jan 2019 | CNY | 4.6746 | 4.7574 | 4.6509 | 4.6864 | 4.6864 | +0.006 (+0.13%) | 4,138,833 |
