| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 5.6627 | 5.7396 | 5.5266 | 5.6154 | 5.6154 | -0.059 (-1.04%) | 52,497,152 |
| 27 Feb 2019 | CNY | 5.6391 | 5.8817 | 5.6213 | 5.6746 | 5.6746 | -0.024 (-0.41%) | 79,603,917 |
| 26 Feb 2019 | CNY | 5.5917 | 6.071 | 5.5325 | 5.6982 | 5.6982 | +0.053 (+0.94%) | 125,837,374 |
| 25 Feb 2019 | CNY | 5.3846 | 5.6746 | 5.3373 | 5.645 | 5.645 | +0.29 (+5.42%) | 96,447,799 |
| 22 Feb 2019 | CNY | 5.284 | 5.3905 | 5.2544 | 5.355 | 5.355 | +0.071 (+1.34%) | 56,517,892 |
| 21 Feb 2019 | CNY | 5.3491 | 5.4142 | 5.2485 | 5.284 | 5.284 | -0.095 (-1.76%) | 62,929,494 |
| 20 Feb 2019 | CNY | 5.1183 | 5.3787 | 5.071 | 5.3787 | 5.3787 | +0.213 (+4.12%) | 84,301,056 |
| 19 Feb 2019 | CNY | 5.1834 | 5.2367 | 5.1124 | 5.1657 | 5.1657 | -0.035 (-0.68%) | 42,075,938 |
| 18 Feb 2019 | CNY | 5.0947 | 5.2012 | 5.0888 | 5.2012 | 5.2012 | +0.136 (+2.69%) | 43,121,612 |
| 15 Feb 2019 | CNY | 5.1361 | 5.1598 | 5.0592 | 5.0651 | 5.0651 | -0.077 (-1.50%) | 33,661,354 |
| 14 Feb 2019 | CNY | 5.1894 | 5.1953 | 5.1243 | 5.142 | 5.142 | -0.059 (-1.14%) | 37,908,924 |
| 13 Feb 2019 | CNY | 5.1479 | 5.2367 | 5.1183 | 5.2012 | 5.2012 | +0.012 (+0.23%) | 56,362,813 |
| 12 Feb 2019 | CNY | 5.1065 | 5.2308 | 5.0533 | 5.1894 | 5.1894 | +0.053 (+1.04%) | 48,088,713 |
| 11 Feb 2019 | CNY | 5.0947 | 5.1716 | 5.0414 | 5.1361 | 5.1361 | +0.053 (+1.05%) | 44,209,499 |
| 1 Feb 2019 | CNY | 4.9882 | 5.1065 | 4.9704 | 5.0828 | 5.0828 | +0.095 (+1.90%) | 43,728,626 |
| 31 Jan 2019 | CNY | 4.929 | 5.0296 | 4.8402 | 4.9882 | 4.9882 | +0.059 (+1.20%) | 41,167,766 |
| 30 Jan 2019 | CNY | 4.9763 | 5.0355 | 4.9172 | 4.929 | 4.929 | -0.095 (-1.89%) | 27,911,448 |
| 29 Jan 2019 | CNY | 4.9172 | 5.0473 | 4.8994 | 5.0237 | 5.0237 | +0.195 (+4.04%) | 59,356,800 |
| 28 Jan 2019 | CNY | 4.8698 | 4.929 | 4.8107 | 4.8284 | 4.8284 | -0.024 (-0.49%) | 20,919,715 |
| 25 Jan 2019 | CNY | 4.8876 | 4.9172 | 4.8521 | 4.8521 | 4.8521 | -0.041 (-0.85%) | 13,838,859 |
| 24 Jan 2019 | CNY | 4.9112 | 4.9408 | 4.8521 | 4.8935 | 4.8935 | -0.035 (-0.72%) | 18,869,478 |
| 23 Jan 2019 | CNY | 4.9112 | 4.9823 | 4.8698 | 4.929 | 4.929 | -0.006 (-0.12%) | 18,077,838 |
| 22 Jan 2019 | CNY | 4.9941 | 5.1183 | 4.9231 | 4.9349 | 4.9349 | -0.077 (-1.53%) | 28,345,237 |
| 21 Jan 2019 | CNY | 5.0237 | 5.0473 | 4.9763 | 5.0118 | 5.0118 | -0.012 (-0.24%) | 30,564,961 |
| 18 Jan 2019 | CNY | 5.0059 | 5.071 | 4.9231 | 5.0237 | 5.0237 | +0.059 (+1.19%) | 44,797,421 |
| 17 Jan 2019 | CNY | 4.9586 | 5.1183 | 4.8876 | 4.9645 | 4.9645 | -0.006 (-0.12%) | 51,360,054 |
| 16 Jan 2019 | CNY | 4.8757 | 5.0059 | 4.8639 | 4.9704 | 4.9704 | +0.065 (+1.33%) | 35,109,390 |
| 15 Jan 2019 | CNY | 4.8994 | 4.9053 | 4.7988 | 4.9053 | 4.9053 | -0.03 (-0.60%) | 27,569,155 |
| 14 Jan 2019 | CNY | 4.9053 | 5.0296 | 4.8698 | 4.9349 | 4.9349 | +0.095 (+1.96%) | 38,874,089 |
| 11 Jan 2019 | CNY | 4.7633 | 4.8521 | 4.7278 | 4.8402 | 4.8402 | +0.112 (+2.38%) | 26,587,509 |
