| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2019 | CNY | 1.2058 | 1.2373 | 1.1973 | 1.2258 | 1.2258 | +0.02 (+1.66%) | 74,814,883 |
| 19 Feb 2019 | CNY | 1.1915 | 1.2315 | 1.1887 | 1.2058 | 1.2058 | +0.009 (+0.71%) | 58,736,312 |
| 18 Feb 2019 | CNY | 1.163 | 1.2115 | 1.163 | 1.1973 | 1.1973 | +0.034 (+2.95%) | 50,503,055 |
| 15 Feb 2019 | CNY | 1.1658 | 1.1715 | 1.1544 | 1.163 | 1.163 | -0.006 (-0.49%) | 25,109,055 |
| 14 Feb 2019 | CNY | 1.1572 | 1.1715 | 1.1515 | 1.1687 | 1.1687 | +0.006 (+0.49%) | 29,206,739 |
| 13 Feb 2019 | CNY | 1.1401 | 1.1773 | 1.1344 | 1.163 | 1.163 | +0.017 (+1.50%) | 40,713,715 |
| 12 Feb 2019 | CNY | 1.1315 | 1.1515 | 1.1258 | 1.1458 | 1.1458 | +0.02 (+1.78%) | 28,417,481 |
| 11 Feb 2019 | CNY | 1.103 | 1.1315 | 1.103 | 1.1258 | 1.1258 | +0.026 (+2.34%) | 21,839,556 |
| 1 Feb 2019 | CNY | 1.0715 | 1.1087 | 1.0715 | 1.1001 | 1.1001 | +0.031 (+2.94%) | 17,512,060 |
| 31 Jan 2019 | CNY | 1.0944 | 1.103 | 1.0601 | 1.0687 | 1.0687 | -0.031 (-2.85%) | 35,344,259 |
| 30 Jan 2019 | CNY | 1.1115 | 1.1172 | 1.0944 | 1.1001 | 1.1001 | -0.009 (-0.78%) | 14,422,432 |
| 29 Jan 2019 | CNY | 1.1287 | 1.1287 | 1.0887 | 1.1087 | 1.1087 | -0.023 (-2.02%) | 31,124,107 |
| 28 Jan 2019 | CNY | 1.1687 | 1.1744 | 1.1287 | 1.1315 | 1.1315 | -0.032 (-2.71%) | 35,286,399 |
| 25 Jan 2019 | CNY | 1.1572 | 1.1801 | 1.1515 | 1.163 | 1.163 | +0.003 (+0.25%) | 29,800,497 |
| 24 Jan 2019 | CNY | 1.163 | 1.1715 | 1.1515 | 1.1601 | 1.1601 | -0.003 (-0.25%) | 22,564,084 |
| 23 Jan 2019 | CNY | 1.1572 | 1.1687 | 1.1515 | 1.163 | 1.163 | +0.006 (+0.50%) | 24,272,666 |
| 22 Jan 2019 | CNY | 1.1744 | 1.1744 | 1.1515 | 1.1572 | 1.1572 | -0.023 (-1.94%) | 28,626,700 |
| 21 Jan 2019 | CNY | 1.183 | 1.1915 | 1.1715 | 1.1801 | 1.1801 | 0.0 (0.0%) | 29,077,950 |
| 18 Jan 2019 | CNY | 1.1744 | 1.1887 | 1.1658 | 1.1801 | 1.1801 | +0.011 (+0.98%) | 31,612,779 |
| 17 Jan 2019 | CNY | 1.1944 | 1.2001 | 1.1658 | 1.1687 | 1.1687 | -0.034 (-2.85%) | 37,480,165 |
| 16 Jan 2019 | CNY | 1.1915 | 1.2144 | 1.183 | 1.203 | 1.203 | +0.009 (+0.72%) | 44,851,401 |
| 15 Jan 2019 | CNY | 1.183 | 1.2001 | 1.1801 | 1.1944 | 1.1944 | +0.009 (+0.73%) | 40,084,302 |
| 14 Jan 2019 | CNY | 1.2001 | 1.2201 | 1.1858 | 1.1858 | 1.1858 | -0.02 (-1.66%) | 55,204,076 |
| 11 Jan 2019 | CNY | 1.2058 | 1.223 | 1.1858 | 1.2058 | 1.2058 | -0.017 (-1.41%) | 82,351,116 |
| 10 Jan 2019 | CNY | 1.2744 | 1.2858 | 1.2087 | 1.223 | 1.223 | +0.091 (+8.09%) | 163,516,637 |
| 8 Jan 2019 | CNY | 1.1315 | 1.143 | 1.1201 | 1.1315 | 1.1315 | 0.0 (0.0%) | 20,273,204 |
| 7 Jan 2019 | CNY | 1.0801 | 1.1344 | 1.0801 | 1.1315 | 1.1315 | +0.014 (+1.28%) | 26,011,686 |
| 4 Jan 2019 | CNY | 1.0801 | 1.123 | 1.0687 | 1.1172 | 1.1172 | +0.029 (+2.62%) | 29,567,579 |
| 3 Jan 2019 | CNY | 1.0887 | 1.1087 | 1.0887 | 1.0887 | 1.0887 | 0.0 (0.0%) | 11,499,647 |
| 2 Jan 2019 | CNY | 1.1001 | 1.1144 | 1.0858 | 1.0887 | 1.0887 | 0.0 (0.0%) | 17,382,820 |
