| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | CNY | 8.7929 | 8.8929 | 8.5143 | 8.6071 | 8.6071 | -0.186 (-2.11%) | 2,546,686 |
| 26 Feb 2019 | CNY | 8.8286 | 8.9857 | 8.6286 | 8.7929 | 8.7929 | -0.029 (-0.32%) | 3,244,179 |
| 25 Feb 2019 | CNY | 8.3 | 8.9429 | 8.2643 | 8.8214 | 8.8214 | +0.571 (+6.93%) | 4,821,803 |
| 22 Feb 2019 | CNY | 8.1214 | 8.2857 | 8.1214 | 8.25 | 8.25 | +0.143 (+1.76%) | 1,894,904 |
| 21 Feb 2019 | CNY | 8.1071 | 8.3643 | 8.0929 | 8.1071 | 8.1071 | -0.114 (-1.39%) | 2,138,150 |
| 20 Feb 2019 | CNY | 8.2071 | 8.2786 | 8.0857 | 8.2214 | 8.2214 | -0.064 (-0.78%) | 2,136,246 |
| 19 Feb 2019 | CNY | 8.0571 | 8.3214 | 8.05 | 8.2857 | 8.2857 | +0.221 (+2.75%) | 4,176,340 |
| 18 Feb 2019 | CNY | 7.8214 | 8.1 | 7.7286 | 8.0643 | 8.0643 | +0.279 (+3.58%) | 3,018,120 |
| 15 Feb 2019 | CNY | 7.5071 | 7.8571 | 7.3429 | 7.7857 | 7.7857 | +0.2 (+2.64%) | 2,870,004 |
| 14 Feb 2019 | CNY | 7.6286 | 7.65 | 7.5357 | 7.5857 | 7.5857 | 0.0 (0.0%) | 1,443,120 |
| 13 Feb 2019 | CNY | 7.4786 | 7.6 | 7.4571 | 7.5857 | 7.5857 | +0.107 (+1.43%) | 1,574,286 |
| 12 Feb 2019 | CNY | 7.4286 | 7.5214 | 7.4214 | 7.4786 | 7.4786 | +0.057 (+0.77%) | 1,033,200 |
| 11 Feb 2019 | CNY | 7.2714 | 7.4214 | 7.2571 | 7.4214 | 7.4214 | +0.178 (+2.46%) | 799,506 |
| 1 Feb 2019 | CNY | 7.0571 | 7.25 | 7.0214 | 7.2429 | 7.2429 | +0.243 (+3.47%) | 817,740 |
| 31 Jan 2019 | CNY | 7.3 | 7.3214 | 7 | 7 | 7 | -0.25 (-3.45%) | 1,122,926 |
| 30 Jan 2019 | CNY | 7.3286 | 7.35 | 7.25 | 7.25 | 7.25 | -0.079 (-1.07%) | 697,900 |
| 29 Jan 2019 | CNY | 7.5643 | 7.5714 | 7.2143 | 7.3286 | 7.3286 | -0.221 (-2.93%) | 1,257,970 |
| 28 Jan 2019 | CNY | 7.7357 | 7.7714 | 7.55 | 7.55 | 7.55 | -0.229 (-2.94%) | 1,865,640 |
| 25 Jan 2019 | CNY | 7.8571 | 7.8857 | 7.7786 | 7.7786 | 7.7786 | -0.1 (-1.27%) | 1,361,570 |
| 24 Jan 2019 | CNY | 7.8929 | 7.9143 | 7.8214 | 7.8786 | 7.8786 | +0.021 (+0.27%) | 1,127,968 |
| 23 Jan 2019 | CNY | 7.8571 | 7.9286 | 7.8286 | 7.8571 | 7.8571 | -0.029 (-0.36%) | 1,392,966 |
| 22 Jan 2019 | CNY | 8.0143 | 8.0143 | 7.8786 | 7.8857 | 7.8857 | -0.229 (-2.82%) | 2,760,660 |
| 21 Jan 2019 | CNY | 8.2786 | 8.3929 | 8.1143 | 8.1143 | 8.1143 | +0.157 (+1.98%) | 5,812,545 |
| 18 Jan 2019 | CNY | 7.8286 | 7.9571 | 7.8071 | 7.9571 | 7.9571 | +0.121 (+1.55%) | 1,736,859 |
| 17 Jan 2019 | CNY | 7.9571 | 7.9571 | 7.8286 | 7.8357 | 7.8357 | -0.093 (-1.17%) | 1,505,424 |
| 16 Jan 2019 | CNY | 7.95 | 7.9929 | 7.8857 | 7.9286 | 7.9286 | -0.014 (-0.18%) | 1,359,894 |
| 15 Jan 2019 | CNY | 7.8071 | 7.95 | 7.8071 | 7.9429 | 7.9429 | +0.107 (+1.37%) | 1,910,300 |
| 14 Jan 2019 | CNY | 7.9143 | 7.9857 | 7.8286 | 7.8357 | 7.8357 | -0.093 (-1.17%) | 1,585,640 |
| 11 Jan 2019 | CNY | 7.8786 | 7.9357 | 7.8214 | 7.9286 | 7.9286 | +0.05 (+0.63%) | 1,642,060 |
| 10 Jan 2019 | CNY | 7.9 | 7.9286 | 7.8357 | 7.8786 | 7.8786 | -0.043 (-0.54%) | 1,250,834 |
