| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 6.2143 | 6.5 | 6.15 | 6.3857 | 6.3857 | +0.129 (+2.06%) | 26,722,031 |
| 6 Mar 2019 | CNY | 6.1357 | 6.2857 | 6.0714 | 6.2571 | 6.2571 | +0.186 (+3.06%) | 25,495,008 |
| 5 Mar 2019 | CNY | 5.95 | 6.1286 | 5.9071 | 6.0714 | 6.0714 | +0.1 (+1.67%) | 18,367,784 |
| 4 Mar 2019 | CNY | 5.9143 | 6.0929 | 5.9 | 5.9714 | 5.9714 | +0.064 (+1.09%) | 20,189,722 |
| 1 Mar 2019 | CNY | 5.9143 | 6.0143 | 5.8571 | 5.9071 | 5.9071 | +0.064 (+1.10%) | 15,647,916 |
| 28 Feb 2019 | CNY | 5.8143 | 5.8857 | 5.7643 | 5.8429 | 5.8429 | +0.071 (+1.24%) | 12,101,839 |
| 27 Feb 2019 | CNY | 5.8571 | 5.9071 | 5.7286 | 5.7714 | 5.7714 | -0.086 (-1.46%) | 15,352,166 |
| 26 Feb 2019 | CNY | 5.7929 | 6.1857 | 5.7214 | 5.8571 | 5.8571 | +0.029 (+0.49%) | 25,317,923 |
| 25 Feb 2019 | CNY | 5.6071 | 5.8714 | 5.5857 | 5.8286 | 5.8286 | +0.257 (+4.62%) | 17,717,672 |
| 22 Feb 2019 | CNY | 5.4357 | 5.5857 | 5.4 | 5.5714 | 5.5714 | +0.1 (+1.83%) | 11,255,155 |
| 21 Feb 2019 | CNY | 5.4429 | 5.6286 | 5.3857 | 5.4714 | 5.4714 | +0.014 (+0.26%) | 13,935,422 |
| 20 Feb 2019 | CNY | 5.3786 | 5.4571 | 5.3357 | 5.4571 | 5.4571 | +0.064 (+1.19%) | 8,764,140 |
| 19 Feb 2019 | CNY | 5.4 | 5.5 | 5.3071 | 5.3929 | 5.3929 | -0.014 (-0.26%) | 10,388,624 |
| 18 Feb 2019 | CNY | 5.2929 | 5.4214 | 5.2786 | 5.4071 | 5.4071 | +0.15 (+2.85%) | 9,335,699 |
| 15 Feb 2019 | CNY | 5.2929 | 5.3571 | 5.25 | 5.2571 | 5.2571 | 0.0 (0.0%) | 6,647,884 |
| 14 Feb 2019 | CNY | 5.2429 | 5.3286 | 5.2214 | 5.2571 | 5.2571 | 0.0 (0.0%) | 8,191,976 |
| 13 Feb 2019 | CNY | 5.2 | 5.2643 | 5.1429 | 5.2571 | 5.2571 | +0.057 (+1.10%) | 8,800,093 |
| 12 Feb 2019 | CNY | 5.1857 | 5.2714 | 5.1286 | 5.2 | 5.2 | +0.05 (+0.97%) | 5,412,836 |
| 11 Feb 2019 | CNY | 5.1 | 5.2071 | 5.0786 | 5.15 | 5.15 | +0.114 (+2.27%) | 4,927,876 |
| 1 Feb 2019 | CNY | 4.9214 | 5.0357 | 4.9 | 5.0357 | 5.0357 | +0.179 (+3.68%) | 5,192,147 |
| 31 Jan 2019 | CNY | 5.0857 | 5.1357 | 4.7143 | 4.8571 | 4.8571 | -0.179 (-3.55%) | 8,959,396 |
| 30 Jan 2019 | CNY | 5.1286 | 5.2071 | 5.0143 | 5.0357 | 5.0357 | -0.164 (-3.16%) | 5,623,737 |
| 29 Jan 2019 | CNY | 5.5429 | 5.5429 | 5.0143 | 5.2 | 5.2 | -0.343 (-6.19%) | 9,014,880 |
| 28 Jan 2019 | CNY | 5.6071 | 5.6643 | 5.5214 | 5.5429 | 5.5429 | -0.043 (-0.77%) | 4,595,906 |
| 25 Jan 2019 | CNY | 5.65 | 5.6929 | 5.5857 | 5.5857 | 5.5857 | -0.079 (-1.39%) | 3,490,620 |
| 24 Jan 2019 | CNY | 5.6357 | 5.7071 | 5.6071 | 5.6643 | 5.6643 | +0.036 (+0.63%) | 3,837,960 |
| 23 Jan 2019 | CNY | 5.6429 | 5.6571 | 5.6071 | 5.6286 | 5.6286 | -0.014 (-0.25%) | 3,154,900 |
| 22 Jan 2019 | CNY | 5.7429 | 5.75 | 5.6429 | 5.6429 | 5.6429 | -0.086 (-1.50%) | 3,987,900 |
| 21 Jan 2019 | CNY | 5.7143 | 5.7714 | 5.7 | 5.7286 | 5.7286 | +0.014 (+0.25%) | 4,906,050 |
| 18 Jan 2019 | CNY | 5.6643 | 5.75 | 5.6643 | 5.7143 | 5.7143 | +0.043 (+0.76%) | 4,928,870 |
