| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2019 | CNY | 7.3722 | 7.3722 | 7.0868 | 7.1534 | 7.1534 | -0.128 (-1.76%) | 9,727,205 |
| 25 Feb 2019 | CNY | 6.9679 | 7.396 | 6.8347 | 7.2818 | 7.2818 | +0.352 (+5.08%) | 11,720,045 |
| 22 Feb 2019 | CNY | 6.8537 | 7.0392 | 6.7919 | 6.9298 | 6.9298 | +0.138 (+2.03%) | 7,054,690 |
| 21 Feb 2019 | CNY | 6.7491 | 6.9584 | 6.6778 | 6.7919 | 6.7919 | +0.009 (+0.14%) | 7,046,261 |
| 20 Feb 2019 | CNY | 6.9061 | 6.9061 | 6.7444 | 6.7824 | 6.7824 | -0.143 (-2.06%) | 4,416,652 |
| 19 Feb 2019 | CNY | 6.83 | 7.0678 | 6.6825 | 6.9251 | 6.9251 | +0.133 (+1.96%) | 9,234,968 |
| 18 Feb 2019 | CNY | 6.7491 | 6.8442 | 6.6112 | 6.7919 | 6.7919 | +0.214 (+3.25%) | 7,006,160 |
| 15 Feb 2019 | CNY | 6.6159 | 6.8347 | 6.5731 | 6.5779 | 6.5779 | -0.086 (-1.28%) | 4,227,864 |
| 14 Feb 2019 | CNY | 6.5446 | 6.7824 | 6.5208 | 6.6635 | 6.6635 | +0.114 (+1.74%) | 5,587,599 |
| 13 Feb 2019 | CNY | 6.497 | 6.5826 | 6.4542 | 6.5494 | 6.5494 | +0.052 (+0.81%) | 3,993,909 |
| 12 Feb 2019 | CNY | 6.1831 | 6.6207 | 6.1831 | 6.497 | 6.497 | +0.242 (+3.88%) | 4,176,336 |
| 11 Feb 2019 | CNY | 6.2164 | 6.2735 | 6.1831 | 6.2545 | 6.2545 | +0.057 (+0.92%) | 2,123,104 |
| 1 Feb 2019 | CNY | 5.9738 | 6.2545 | 5.9406 | 6.1974 | 6.1974 | +0.276 (+4.66%) | 2,433,015 |
| 31 Jan 2019 | CNY | 6.0167 | 6.1356 | 5.9215 | 5.9215 | 5.9215 | -0.071 (-1.19%) | 2,594,695 |
| 30 Jan 2019 | CNY | 5.9834 | 6.2925 | 5.9738 | 5.9929 | 5.9929 | -0.281 (-4.47%) | 3,002,220 |
| 29 Jan 2019 | CNY | 6.497 | 6.5541 | 5.9834 | 6.2735 | 6.2735 | -0.233 (-3.58%) | 4,505,602 |
| 28 Jan 2019 | CNY | 6.5589 | 6.6492 | 6.3829 | 6.5065 | 6.5065 | -0.086 (-1.30%) | 3,357,274 |
| 25 Jan 2019 | CNY | 6.6587 | 6.6635 | 6.478 | 6.5922 | 6.5922 | -0.114 (-1.70%) | 5,926,161 |
| 24 Jan 2019 | CNY | 6.2402 | 6.8109 | 6.2402 | 6.7063 | 6.7063 | +0.471 (+7.55%) | 13,021,253 |
| 23 Jan 2019 | CNY | 6.2069 | 6.2497 | 6.1403 | 6.2354 | 6.2354 | +0.029 (+0.46%) | 2,168,636 |
| 22 Jan 2019 | CNY | 6.1831 | 6.2402 | 6.1641 | 6.2069 | 6.2069 | +0.014 (+0.23%) | 2,504,199 |
| 21 Jan 2019 | CNY | 6.2212 | 6.2212 | 6.1356 | 6.1926 | 6.1926 | +0.029 (+0.46%) | 1,830,226 |
| 18 Jan 2019 | CNY | 6.2307 | 6.2782 | 6.0785 | 6.1641 | 6.1641 | -0.052 (-0.84%) | 3,995,113 |
| 17 Jan 2019 | CNY | 6.3258 | 6.3876 | 6.2069 | 6.2164 | 6.2164 | -0.138 (-2.17%) | 2,262,290 |
| 16 Jan 2019 | CNY | 6.4209 | 6.4875 | 6.2973 | 6.3543 | 6.3543 | -0.081 (-1.26%) | 2,937,558 |
| 15 Jan 2019 | CNY | 6.2782 | 6.459 | 6.2782 | 6.4352 | 6.4352 | +0.076 (+1.20%) | 3,465,550 |
| 14 Jan 2019 | CNY | 6.3639 | 6.3734 | 6.2497 | 6.3591 | 6.3591 | +0.014 (+0.23%) | 3,221,311 |
| 11 Jan 2019 | CNY | 6.245 | 6.4114 | 6.245 | 6.3448 | 6.3448 | -0.067 (-1.04%) | 3,186,830 |
| 10 Jan 2019 | CNY | 6.2687 | 6.4828 | 6.2021 | 6.4114 | 6.4114 | +0.143 (+2.28%) | 7,182,631 |
| 9 Jan 2019 | CNY | 6.2735 | 6.3496 | 6.2497 | 6.2687 | 6.2687 | -0.033 (-0.53%) | 4,317,530 |
