| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 6.88 | 6.94 | 6.81 | 6.92 | 6.92 | +0.05 (+0.73%) | 12,219,468 |
| 11 Apr 2019 | CNY | 7 | 7.06 | 6.85 | 6.87 | 6.87 | -0.13 (-1.86%) | 17,083,367 |
| 10 Apr 2019 | CNY | 7.06 | 7.1 | 6.94 | 7 | 7 | -0.1 (-1.41%) | 17,558,516 |
| 9 Apr 2019 | CNY | 7.08 | 7.17 | 7 | 7.1 | 7.1 | +0.01 (+0.14%) | 20,300,457 |
| 8 Apr 2019 | CNY | 7.25 | 7.27 | 6.93 | 7.09 | 7.09 | -0.04 (-0.56%) | 29,259,009 |
| 4 Apr 2019 | CNY | 7.19 | 7.22 | 7.03 | 7.13 | 7.13 | -0.03 (-0.42%) | 28,590,924 |
| 3 Apr 2019 | CNY | 6.96 | 7.23 | 6.9 | 7.16 | 7.16 | +0.17 (+2.43%) | 35,348,798 |
| 2 Apr 2019 | CNY | 7.01 | 7.27 | 6.99 | 6.99 | 6.99 | -0.01 (-0.14%) | 41,284,792 |
| 1 Apr 2019 | CNY | 6.85 | 7.03 | 6.77 | 7 | 7 | +0.25 (+3.70%) | 43,447,265 |
| 29 Mar 2019 | CNY | 6.59 | 6.81 | 6.52 | 6.75 | 6.75 | +0.2 (+3.05%) | 34,203,285 |
| 28 Mar 2019 | CNY | 6.53 | 6.76 | 6.43 | 6.55 | 6.55 | +0.01 (+0.15%) | 23,086,277 |
| 27 Mar 2019 | CNY | 6.51 | 6.58 | 6.4 | 6.54 | 6.54 | +0.03 (+0.46%) | 18,632,881 |
| 26 Mar 2019 | CNY | 6.73 | 6.82 | 6.44 | 6.51 | 6.51 | -0.33 (-4.82%) | 33,561,069 |
| 25 Mar 2019 | CNY | 6.6 | 7.1 | 6.56 | 6.84 | 6.84 | +0.06 (+0.88%) | 55,642,213 |
| 22 Mar 2019 | CNY | 6.55 | 6.83 | 6.43 | 6.78 | 6.78 | +0.21 (+3.20%) | 43,317,203 |
| 21 Mar 2019 | CNY | 6.55 | 6.67 | 6.5 | 6.57 | 6.57 | +0.07 (+1.08%) | 41,943,557 |
| 20 Mar 2019 | CNY | 6.44 | 6.54 | 6.3 | 6.5 | 6.5 | 0.0 (0.0%) | 33,463,372 |
| 19 Mar 2019 | CNY | 6.6 | 6.68 | 6.45 | 6.5 | 6.5 | -0.21 (-3.13%) | 40,897,970 |
| 18 Mar 2019 | CNY | 6.31 | 6.98 | 6.23 | 6.71 | 6.71 | +0.33 (+5.17%) | 59,574,072 |
| 15 Mar 2019 | CNY | 6.05 | 6.49 | 5.98 | 6.38 | 6.38 | +0.38 (+6.33%) | 58,967,753 |
| 14 Mar 2019 | CNY | 6.21 | 6.28 | 5.91 | 6 | 6 | -0.22 (-3.54%) | 26,210,640 |
| 13 Mar 2019 | CNY | 6.16 | 6.32 | 6.08 | 6.22 | 6.22 | +0.04 (+0.65%) | 33,177,440 |
| 12 Mar 2019 | CNY | 6.11 | 6.25 | 6.07 | 6.18 | 6.18 | +0.11 (+1.81%) | 25,479,829 |
| 11 Mar 2019 | CNY | 5.94 | 6.08 | 5.9 | 6.07 | 6.07 | +0.13 (+2.19%) | 21,790,815 |
| 8 Mar 2019 | CNY | 6.3 | 6.3 | 5.91 | 5.94 | 5.94 | -0.43 (-6.75%) | 40,322,573 |
| 7 Mar 2019 | CNY | 6.32 | 6.42 | 6.28 | 6.37 | 6.37 | +0.02 (+0.31%) | 28,811,559 |
| 6 Mar 2019 | CNY | 6.31 | 6.35 | 6.22 | 6.35 | 6.35 | +0.01 (+0.16%) | 34,546,956 |
| 5 Mar 2019 | CNY | 6.2 | 6.39 | 6.15 | 6.34 | 6.34 | +0.11 (+1.77%) | 30,384,645 |
| 4 Mar 2019 | CNY | 6.12 | 6.35 | 6.08 | 6.23 | 6.23 | +0.11 (+1.80%) | 40,667,057 |
| 1 Mar 2019 | CNY | 6.11 | 6.17 | 5.94 | 6.12 | 6.12 | +0.02 (+0.33%) | 23,752,401 |
