| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2019 | CNY | 3.5644 | 3.5994 | 3.5154 | 3.5434 | 3.5434 | -0.007 (-0.20%) | 2,808,593 |
| 18 Feb 2019 | CNY | 3.4664 | 3.5574 | 3.4664 | 3.5504 | 3.5504 | +0.091 (+2.63%) | 2,461,943 |
| 15 Feb 2019 | CNY | 3.4314 | 3.4944 | 3.4314 | 3.4594 | 3.4594 | 0.0 (0.0%) | 1,420,788 |
| 14 Feb 2019 | CNY | 3.4664 | 3.4944 | 3.4314 | 3.4594 | 3.4594 | -0.007 (-0.20%) | 1,395,066 |
| 13 Feb 2019 | CNY | 3.4034 | 3.4804 | 3.4034 | 3.4664 | 3.4664 | +0.063 (+1.85%) | 1,531,744 |
| 12 Feb 2019 | CNY | 3.3754 | 3.4314 | 3.3613 | 3.4034 | 3.4034 | +0.049 (+1.46%) | 1,303,745 |
| 11 Feb 2019 | CNY | 3.2633 | 3.3824 | 3.2633 | 3.3543 | 3.3543 | +0.077 (+2.35%) | 1,417,187 |
| 1 Feb 2019 | CNY | 3.2213 | 3.3053 | 3.1863 | 3.2773 | 3.2773 | +0.056 (+1.74%) | 1,500,542 |
| 31 Jan 2019 | CNY | 3.2563 | 3.3123 | 3.1583 | 3.2213 | 3.2213 | -0.035 (-1.07%) | 1,682,052 |
| 30 Jan 2019 | CNY | 3.2563 | 3.3333 | 3.2493 | 3.2563 | 3.2563 | -0.014 (-0.43%) | 1,134,912 |
| 29 Jan 2019 | CNY | 3.3123 | 3.3473 | 3.1863 | 3.2703 | 3.2703 | -0.049 (-1.48%) | 1,801,564 |
| 28 Jan 2019 | CNY | 3.3824 | 3.4244 | 3.2703 | 3.3193 | 3.3193 | -0.063 (-1.87%) | 1,367,024 |
| 25 Jan 2019 | CNY | 3.4174 | 3.4314 | 3.3684 | 3.3824 | 3.3824 | -0.056 (-1.63%) | 1,715,456 |
| 24 Jan 2019 | CNY | 3.4384 | 3.4664 | 3.3964 | 3.4384 | 3.4384 | 0.0 (0.0%) | 2,102,627 |
| 23 Jan 2019 | CNY | 3.5014 | 3.5014 | 3.3613 | 3.4384 | 3.4384 | -0.105 (-2.96%) | 3,609,397 |
| 22 Jan 2019 | CNY | 3.4944 | 3.6064 | 3.4454 | 3.5434 | 3.5434 | +0.021 (+0.60%) | 4,109,354 |
| 21 Jan 2019 | CNY | 3.5364 | 3.5364 | 3.4664 | 3.5224 | 3.5224 | +0.035 (+1.00%) | 1,236,933 |
| 18 Jan 2019 | CNY | 3.4174 | 3.5154 | 3.4174 | 3.4874 | 3.4874 | +0.042 (+1.22%) | 1,392,886 |
| 17 Jan 2019 | CNY | 3.5434 | 3.5574 | 3.4454 | 3.4454 | 3.4454 | -0.063 (-1.80%) | 1,436,853 |
| 16 Jan 2019 | CNY | 3.5224 | 3.5784 | 3.4804 | 3.5084 | 3.5084 | -0.049 (-1.38%) | 1,540,347 |
| 15 Jan 2019 | CNY | 3.4804 | 3.5854 | 3.4524 | 3.5574 | 3.5574 | +0.105 (+3.04%) | 2,217,684 |
| 14 Jan 2019 | CNY | 3.5434 | 3.5434 | 3.4314 | 3.4524 | 3.4524 | -0.126 (-3.52%) | 2,475,723 |
| 11 Jan 2019 | CNY | 3.4734 | 3.6835 | 3.4664 | 3.5784 | 3.5784 | +0.098 (+2.82%) | 3,036,981 |
| 10 Jan 2019 | CNY | 3.4454 | 3.5224 | 3.4454 | 3.4804 | 3.4804 | +0.021 (+0.61%) | 2,157,673 |
| 9 Jan 2019 | CNY | 3.4734 | 3.5294 | 3.4524 | 3.4594 | 3.4594 | +0.014 (+0.41%) | 2,506,035 |
| 8 Jan 2019 | CNY | 3.4244 | 3.4734 | 3.4174 | 3.4454 | 3.4454 | +0.021 (+0.61%) | 1,551,736 |
| 7 Jan 2019 | CNY | 3.2633 | 3.4524 | 3.2633 | 3.4244 | 3.4244 | +0.035 (+1.03%) | 1,946,171 |
| 4 Jan 2019 | CNY | 3.2633 | 3.3964 | 3.2423 | 3.3894 | 3.3894 | +0.112 (+3.42%) | 1,785,000 |
| 3 Jan 2019 | CNY | 3.2913 | 3.3333 | 3.2633 | 3.2773 | 3.2773 | -0.007 (-0.21%) | 1,091,563 |
| 2 Jan 2019 | CNY | 3.2563 | 3.3263 | 3.2353 | 3.2843 | 3.2843 | +0.021 (+0.64%) | 1,071,071 |
