| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 5.55 | 5.65 | 5.51 | 5.58 | 5.58 | -0.02 (-0.36%) | 22,213,323 |
| 27 Feb 2019 | CNY | 5.78 | 5.81 | 5.48 | 5.6 | 5.6 | -0.2 (-3.45%) | 52,424,000 |
| 26 Feb 2019 | CNY | 5.93 | 5.95 | 5.77 | 5.8 | 5.8 | -0.15 (-2.52%) | 55,103,406 |
| 25 Feb 2019 | CNY | 5.66 | 6.07 | 5.55 | 5.95 | 5.95 | +0.33 (+5.87%) | 84,696,662 |
| 22 Feb 2019 | CNY | 5.31 | 5.62 | 5.2 | 5.62 | 5.62 | +0.31 (+5.84%) | 56,998,708 |
| 21 Feb 2019 | CNY | 5.37 | 5.51 | 5.28 | 5.31 | 5.31 | -0.11 (-2.03%) | 40,088,275 |
| 20 Feb 2019 | CNY | 5.55 | 5.55 | 5.28 | 5.42 | 5.42 | -0.11 (-1.99%) | 45,284,657 |
| 19 Feb 2019 | CNY | 5.7 | 5.9 | 5.47 | 5.53 | 5.53 | -0.15 (-2.64%) | 47,307,006 |
| 18 Feb 2019 | CNY | 5.62 | 5.69 | 5.51 | 5.68 | 5.68 | +0.12 (+2.16%) | 28,802,818 |
| 15 Feb 2019 | CNY | 5.58 | 5.69 | 5.55 | 5.56 | 5.56 | 0.0 (0.0%) | 22,128,204 |
| 14 Feb 2019 | CNY | 5.57 | 5.75 | 5.56 | 5.56 | 5.56 | -0.03 (-0.54%) | 23,926,002 |
| 13 Feb 2019 | CNY | 5.55 | 5.68 | 5.53 | 5.59 | 5.59 | -0.01 (-0.18%) | 27,452,569 |
| 12 Feb 2019 | CNY | 5.52 | 5.67 | 5.42 | 5.6 | 5.6 | +0.08 (+1.45%) | 36,180,645 |
| 11 Feb 2019 | CNY | 5.48 | 5.53 | 5.37 | 5.52 | 5.52 | +0.07 (+1.28%) | 37,880,110 |
| 1 Feb 2019 | CNY | 4.99 | 5.5 | 4.99 | 5.45 | 5.45 | +0.45 (+9%) | 43,709,060 |
| 31 Jan 2019 | CNY | 5.01 | 5.15 | 4.95 | 5 | 5 | -0.05 (-0.99%) | 14,614,741 |
| 30 Jan 2019 | CNY | 5 | 5.26 | 4.94 | 5.05 | 5.05 | +0.04 (+0.80%) | 22,699,649 |
| 29 Jan 2019 | CNY | 5.1 | 5.11 | 4.86 | 5.01 | 5.01 | -0.12 (-2.34%) | 14,794,538 |
| 28 Jan 2019 | CNY | 5.18 | 5.29 | 5.08 | 5.13 | 5.13 | -0.03 (-0.58%) | 11,969,353 |
| 25 Jan 2019 | CNY | 5.26 | 5.29 | 5.12 | 5.16 | 5.16 | -0.04 (-0.77%) | 18,471,846 |
| 24 Jan 2019 | CNY | 4.9 | 5.27 | 4.9 | 5.2 | 5.2 | +0.28 (+5.69%) | 28,172,497 |
| 23 Jan 2019 | CNY | 4.95 | 4.95 | 4.89 | 4.92 | 4.92 | -0.03 (-0.61%) | 7,067,236 |
| 22 Jan 2019 | CNY | 5.01 | 5.03 | 4.91 | 4.95 | 4.95 | -0.04 (-0.80%) | 8,610,227 |
| 21 Jan 2019 | CNY | 4.96 | 5.04 | 4.95 | 4.99 | 4.99 | +0.02 (+0.40%) | 13,062,648 |
| 18 Jan 2019 | CNY | 4.91 | 5 | 4.9 | 4.97 | 4.97 | +0.08 (+1.64%) | 12,365,165 |
| 17 Jan 2019 | CNY | 4.98 | 5.01 | 4.87 | 4.89 | 4.89 | -0.07 (-1.41%) | 8,926,858 |
| 16 Jan 2019 | CNY | 4.95 | 5.03 | 4.92 | 4.96 | 4.96 | +0.01 (+0.20%) | 12,285,568 |
| 15 Jan 2019 | CNY | 4.81 | 4.96 | 4.81 | 4.95 | 4.95 | +0.11 (+2.27%) | 9,753,300 |
| 14 Jan 2019 | CNY | 4.94 | 4.95 | 4.83 | 4.84 | 4.84 | -0.08 (-1.63%) | 7,083,471 |
| 11 Jan 2019 | CNY | 4.94 | 4.97 | 4.86 | 4.92 | 4.92 | -0.03 (-0.61%) | 9,066,514 |
