| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | CNY | 3.5539 | 3.5539 | 3.4385 | 3.4846 | 3.4846 | -0.023 (-0.66%) | 24,453,668 |
| 28 Feb 2019 | CNY | 3.4154 | 3.5769 | 3.4077 | 3.5077 | 3.5077 | +0.1 (+2.93%) | 38,715,353 |
| 27 Feb 2019 | CNY | 3.4154 | 3.4769 | 3.3692 | 3.4077 | 3.4077 | -0.023 (-0.67%) | 28,550,713 |
| 26 Feb 2019 | CNY | 3.4385 | 3.5692 | 3.3692 | 3.4308 | 3.4308 | +0.015 (+0.45%) | 51,530,684 |
| 25 Feb 2019 | CNY | 3.2769 | 3.4231 | 3.2769 | 3.4154 | 3.4154 | +0.162 (+4.96%) | 38,480,689 |
| 22 Feb 2019 | CNY | 3.2154 | 3.2615 | 3.2 | 3.2539 | 3.2539 | +0.038 (+1.20%) | 19,473,122 |
| 21 Feb 2019 | CNY | 3.2462 | 3.2846 | 3.2077 | 3.2154 | 3.2154 | -0.038 (-1.18%) | 20,167,660 |
| 20 Feb 2019 | CNY | 3.2615 | 3.2769 | 3.2154 | 3.2539 | 3.2539 | +0.023 (+0.71%) | 16,282,173 |
| 19 Feb 2019 | CNY | 3.2308 | 3.2769 | 3.2 | 3.2308 | 3.2308 | 0.0 (0.0%) | 18,069,741 |
| 18 Feb 2019 | CNY | 3.1539 | 3.2385 | 3.1539 | 3.2308 | 3.2308 | +0.092 (+2.94%) | 20,050,001 |
| 15 Feb 2019 | CNY | 3.1615 | 3.1846 | 3.1385 | 3.1385 | 3.1385 | -0.031 (-0.97%) | 10,828,138 |
| 14 Feb 2019 | CNY | 3.1769 | 3.2 | 3.1615 | 3.1692 | 3.1692 | -0.008 (-0.24%) | 10,216,477 |
| 13 Feb 2019 | CNY | 3.1462 | 3.1846 | 3.1308 | 3.1769 | 3.1769 | +0.031 (+0.98%) | 18,632,931 |
| 12 Feb 2019 | CNY | 3.1077 | 3.1539 | 3.1 | 3.1462 | 3.1462 | +0.038 (+1.24%) | 10,746,516 |
| 11 Feb 2019 | CNY | 3.0692 | 3.1154 | 3.0692 | 3.1077 | 3.1077 | +0.038 (+1.25%) | 8,107,001 |
| 1 Feb 2019 | CNY | 3.0077 | 3.0769 | 2.9923 | 3.0692 | 3.0692 | +0.085 (+2.83%) | 6,397,730 |
| 31 Jan 2019 | CNY | 3.0308 | 3.0769 | 2.9769 | 2.9846 | 2.9846 | -0.062 (-2.02%) | 11,327,368 |
| 30 Jan 2019 | CNY | 3.0539 | 3.0923 | 3.0385 | 3.0462 | 3.0462 | -0.031 (-1.00%) | 5,083,167 |
| 29 Jan 2019 | CNY | 3.1231 | 3.1231 | 3.0231 | 3.0769 | 3.0769 | -0.046 (-1.48%) | 8,767,850 |
| 28 Jan 2019 | CNY | 3.1462 | 3.1846 | 3.1154 | 3.1231 | 3.1231 | -0.015 (-0.49%) | 8,637,656 |
| 25 Jan 2019 | CNY | 3.1462 | 3.1692 | 3.1308 | 3.1385 | 3.1385 | 0.0 (0.0%) | 7,686,770 |
| 24 Jan 2019 | CNY | 3.1385 | 3.1539 | 3.1077 | 3.1385 | 3.1385 | +0.008 (+0.25%) | 7,160,738 |
| 23 Jan 2019 | CNY | 3.1385 | 3.1462 | 3.1154 | 3.1308 | 3.1308 | -0.023 (-0.73%) | 5,731,882 |
| 22 Jan 2019 | CNY | 3.2 | 3.2 | 3.1231 | 3.1539 | 3.1539 | -0.046 (-1.44%) | 10,353,547 |
| 21 Jan 2019 | CNY | 3.1846 | 3.2077 | 3.1846 | 3.2 | 3.2 | +0.015 (+0.48%) | 8,183,890 |
| 18 Jan 2019 | CNY | 3.1692 | 3.1923 | 3.1462 | 3.1846 | 3.1846 | +0.031 (+0.97%) | 9,688,250 |
| 17 Jan 2019 | CNY | 3.2077 | 3.2154 | 3.1462 | 3.1539 | 3.1539 | -0.038 (-1.20%) | 8,569,316 |
| 16 Jan 2019 | CNY | 3.2 | 3.2231 | 3.1846 | 3.1923 | 3.1923 | -0.023 (-0.72%) | 7,945,958 |
| 15 Jan 2019 | CNY | 3.2 | 3.2308 | 3.1769 | 3.2154 | 3.2154 | +0.015 (+0.48%) | 8,878,928 |
| 14 Jan 2019 | CNY | 3.2308 | 3.2385 | 3.1923 | 3.2 | 3.2 | -0.031 (-0.95%) | 8,854,786 |
