| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2019 | CNY | 6.6944 | 6.8611 | 6.375 | 6.625 | 6.625 | -0.292 (-4.22%) | 29,620,395 |
| 21 Feb 2019 | CNY | 6.4861 | 6.9167 | 6.2917 | 6.9167 | 6.9167 | +0.632 (+10.06%) | 30,399,971 |
| 20 Feb 2019 | CNY | 6.3681 | 6.5833 | 6.0139 | 6.2847 | 6.2847 | +0.083 (+1.34%) | 19,525,055 |
| 19 Feb 2019 | CNY | 5.7639 | 6.2014 | 5.7361 | 6.2014 | 6.2014 | +0.562 (+9.98%) | 17,204,986 |
| 18 Feb 2019 | CNY | 5.3819 | 5.6667 | 5.375 | 5.6389 | 5.6389 | +0.257 (+4.78%) | 5,114,784 |
| 15 Feb 2019 | CNY | 5.4306 | 5.4444 | 5.3681 | 5.3819 | 5.3819 | -0.062 (-1.15%) | 1,194,841 |
| 14 Feb 2019 | CNY | 5.4514 | 5.5069 | 5.3958 | 5.4444 | 5.4444 | -0.007 (-0.13%) | 1,608,624 |
| 13 Feb 2019 | CNY | 5.3681 | 5.4583 | 5.3056 | 5.4514 | 5.4514 | +0.083 (+1.55%) | 2,661,481 |
| 12 Feb 2019 | CNY | 5.3056 | 5.5764 | 5.3056 | 5.3681 | 5.3681 | +0.021 (+0.39%) | 2,812,608 |
| 11 Feb 2019 | CNY | 5.2222 | 5.3611 | 5.1806 | 5.3472 | 5.3472 | +0.125 (+2.39%) | 4,206,633 |
| 1 Feb 2019 | CNY | 5.0903 | 5.2778 | 5.0625 | 5.2222 | 5.2222 | +0.16 (+3.15%) | 2,782,880 |
| 31 Jan 2019 | CNY | 5.2292 | 5.2917 | 5.0278 | 5.0625 | 5.0625 | -0.174 (-3.32%) | 3,489,984 |
| 30 Jan 2019 | CNY | 5.0417 | 5.2708 | 4.9792 | 5.2361 | 5.2361 | +0.153 (+3.01%) | 4,545,295 |
| 29 Jan 2019 | CNY | 5.0556 | 5.2153 | 4.9375 | 5.0833 | 5.0833 | -0.014 (-0.27%) | 3,328,657 |
| 28 Jan 2019 | CNY | 5.1042 | 5.3056 | 5.0764 | 5.0972 | 5.0972 | -0.007 (-0.14%) | 3,454,943 |
| 25 Jan 2019 | CNY | 5.0486 | 5.125 | 4.9375 | 5.1042 | 5.1042 | +0.083 (+1.66%) | 2,389,392 |
| 24 Jan 2019 | CNY | 5.0208 | 5.0417 | 4.9375 | 5.0208 | 5.0208 | +0.083 (+1.69%) | 1,200,096 |
| 23 Jan 2019 | CNY | 5.0208 | 5.0208 | 4.8194 | 4.9375 | 4.9375 | -0.035 (-0.70%) | 1,342,919 |
| 22 Jan 2019 | CNY | 5 | 5.0625 | 4.9444 | 4.9722 | 4.9722 | -0.049 (-0.97%) | 1,206,341 |
| 21 Jan 2019 | CNY | 5.0069 | 5.1736 | 4.9653 | 5.0208 | 5.0208 | +0.049 (+0.98%) | 2,740,767 |
| 18 Jan 2019 | CNY | 4.9514 | 5.0278 | 4.8819 | 4.9722 | 4.9722 | +0.035 (+0.70%) | 885,389 |
| 17 Jan 2019 | CNY | 5.0139 | 5.0347 | 4.9306 | 4.9375 | 4.9375 | -0.049 (-0.97%) | 868,464 |
| 16 Jan 2019 | CNY | 5.0208 | 5.0278 | 4.9514 | 4.9861 | 4.9861 | -0.014 (-0.28%) | 687,985 |
| 15 Jan 2019 | CNY | 5.0208 | 5.1319 | 4.9722 | 5 | 5 | 0.0 (0.0%) | 1,109,548 |
| 14 Jan 2019 | CNY | 5 | 5.0347 | 4.8681 | 5 | 5 | 0.0 (0.0%) | 759,852 |
| 11 Jan 2019 | CNY | 4.9722 | 5.0208 | 4.9444 | 5 | 5 | +0.028 (+0.56%) | 795,512 |
| 10 Jan 2019 | CNY | 4.9792 | 5.0486 | 4.8889 | 4.9722 | 4.9722 | +0.014 (+0.28%) | 801,423 |
| 9 Jan 2019 | CNY | 4.8681 | 5.0069 | 4.8681 | 4.9583 | 4.9583 | +0.049 (+0.99%) | 2,116,956 |
| 8 Jan 2019 | CNY | 4.7986 | 4.9306 | 4.7986 | 4.9097 | 4.9097 | +0.083 (+1.73%) | 1,587,068 |
| 7 Jan 2019 | CNY | 4.6389 | 4.8611 | 4.6181 | 4.8264 | 4.8264 | +0.062 (+1.31%) | 1,346,832 |
