| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2019 | CNY | 1.4401 | 1.4658 | 1.4316 | 1.463 | 1.463 | +0.014 (+0.99%) | 66,777,942 |
| 2 Apr 2019 | CNY | 1.4316 | 1.4573 | 1.4258 | 1.4487 | 1.4487 | +0.023 (+1.61%) | 79,454,999 |
| 1 Apr 2019 | CNY | 1.3858 | 1.4287 | 1.383 | 1.4258 | 1.4258 | +0.049 (+3.52%) | 66,453,790 |
| 29 Mar 2019 | CNY | 1.3401 | 1.383 | 1.3401 | 1.3773 | 1.3773 | +0.032 (+2.34%) | 50,322,471 |
| 28 Mar 2019 | CNY | 1.363 | 1.3858 | 1.3458 | 1.3458 | 1.3458 | -0.023 (-1.67%) | 42,807,863 |
| 27 Mar 2019 | CNY | 1.3887 | 1.4001 | 1.3516 | 1.3687 | 1.3687 | -0.011 (-0.83%) | 50,114,285 |
| 26 Mar 2019 | CNY | 1.4344 | 1.4401 | 1.3773 | 1.3801 | 1.3801 | -0.054 (-3.79%) | 68,927,574 |
| 25 Mar 2019 | CNY | 1.4287 | 1.4544 | 1.423 | 1.4344 | 1.4344 | -0.031 (-2.14%) | 82,411,164 |
| 22 Mar 2019 | CNY | 1.4316 | 1.4801 | 1.4001 | 1.4658 | 1.4658 | +0.029 (+1.98%) | 136,988,477 |
| 21 Mar 2019 | CNY | 1.4373 | 1.4487 | 1.4201 | 1.4373 | 1.4373 | +0.006 (+0.40%) | 100,754,913 |
| 20 Mar 2019 | CNY | 1.4173 | 1.443 | 1.4144 | 1.4316 | 1.4316 | -0.003 (-0.20%) | 77,329,946 |
| 19 Mar 2019 | CNY | 1.4573 | 1.4573 | 1.4144 | 1.4344 | 1.4344 | -0.023 (-1.57%) | 121,440,812 |
| 18 Mar 2019 | CNY | 1.4744 | 1.4858 | 1.3916 | 1.4573 | 1.4573 | -0.089 (-5.73%) | 261,783,457 |
| 15 Mar 2019 | CNY | 1.443 | 1.5459 | 1.4173 | 1.5459 | 1.5459 | +0.14 (+9.97%) | 358,965,287 |
| 14 Mar 2019 | CNY | 1.383 | 1.4573 | 1.3801 | 1.4058 | 1.4058 | +0.02 (+1.44%) | 125,102,781 |
| 13 Mar 2019 | CNY | 1.4287 | 1.4373 | 1.3801 | 1.3858 | 1.3858 | -0.043 (-3.00%) | 81,803,382 |
| 12 Mar 2019 | CNY | 1.4173 | 1.4601 | 1.4058 | 1.4287 | 1.4287 | +0.02 (+1.42%) | 102,100,231 |
| 11 Mar 2019 | CNY | 1.3716 | 1.4144 | 1.3601 | 1.4087 | 1.4087 | +0.046 (+3.35%) | 72,175,854 |
| 8 Mar 2019 | CNY | 1.4316 | 1.4401 | 1.3601 | 1.363 | 1.363 | -0.08 (-5.54%) | 101,635,356 |
| 7 Mar 2019 | CNY | 1.3887 | 1.4687 | 1.3744 | 1.443 | 1.443 | +0.057 (+4.13%) | 113,980,366 |
| 6 Mar 2019 | CNY | 1.3544 | 1.423 | 1.3401 | 1.3858 | 1.3858 | +0.037 (+2.75%) | 116,381,912 |
| 5 Mar 2019 | CNY | 1.3115 | 1.3487 | 1.2973 | 1.3487 | 1.3487 | +0.034 (+2.61%) | 68,880,146 |
| 4 Mar 2019 | CNY | 1.303 | 1.3401 | 1.2973 | 1.3144 | 1.3144 | +0.014 (+1.10%) | 88,155,066 |
| 1 Mar 2019 | CNY | 1.3001 | 1.3087 | 1.2715 | 1.3001 | 1.3001 | -0.003 (-0.22%) | 48,540,675 |
| 28 Feb 2019 | CNY | 1.3001 | 1.323 | 1.2858 | 1.303 | 1.303 | +0.009 (+0.66%) | 66,429,628 |
| 27 Feb 2019 | CNY | 1.3058 | 1.3315 | 1.283 | 1.2944 | 1.2944 | -0.014 (-1.09%) | 86,646,050 |
| 26 Feb 2019 | CNY | 1.2915 | 1.3487 | 1.2773 | 1.3087 | 1.3087 | +0.017 (+1.33%) | 133,332,552 |
| 25 Feb 2019 | CNY | 1.2458 | 1.3001 | 1.2373 | 1.2915 | 1.2915 | +0.049 (+3.90%) | 133,657,779 |
| 22 Feb 2019 | CNY | 1.2201 | 1.243 | 1.1915 | 1.243 | 1.243 | +0.026 (+2.11%) | 64,269,028 |
| 21 Feb 2019 | CNY | 1.2315 | 1.2458 | 1.203 | 1.2173 | 1.2173 | -0.009 (-0.69%) | 74,133,339 |
