| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 5.4 | 5.64 | 5.38 | 5.46 | 5.46 | +0.06 (+1.11%) | 22,126,880 |
| 19 Apr 2019 | CNY | 5.25 | 5.42 | 5.22 | 5.4 | 5.4 | +0.16 (+3.05%) | 17,175,403 |
| 18 Apr 2019 | CNY | 5.3 | 5.32 | 5.23 | 5.24 | 5.24 | -0.02 (-0.38%) | 9,304,356 |
| 17 Apr 2019 | CNY | 5.22 | 5.33 | 5.16 | 5.26 | 5.26 | +0.05 (+0.96%) | 10,213,147 |
| 16 Apr 2019 | CNY | 5.14 | 5.22 | 5.03 | 5.21 | 5.21 | +0.07 (+1.36%) | 10,901,249 |
| 15 Apr 2019 | CNY | 5.18 | 5.29 | 5.13 | 5.14 | 5.14 | -0.08 (-1.53%) | 11,292,585 |
| 12 Apr 2019 | CNY | 5.17 | 5.24 | 5.12 | 5.22 | 5.22 | +0.05 (+0.97%) | 8,075,100 |
| 11 Apr 2019 | CNY | 5.34 | 5.35 | 5.15 | 5.17 | 5.17 | -0.13 (-2.45%) | 11,305,025 |
| 10 Apr 2019 | CNY | 5.27 | 5.36 | 5.17 | 5.3 | 5.3 | 0.0 (0.0%) | 12,730,020 |
| 9 Apr 2019 | CNY | 5.25 | 5.34 | 5.2 | 5.3 | 5.3 | +0.06 (+1.15%) | 11,383,114 |
| 8 Apr 2019 | CNY | 5.37 | 5.42 | 5.13 | 5.24 | 5.24 | -0.12 (-2.24%) | 14,835,267 |
| 4 Apr 2019 | CNY | 5.37 | 5.39 | 5.32 | 5.36 | 5.36 | +0.01 (+0.19%) | 13,570,118 |
| 3 Apr 2019 | CNY | 5.31 | 5.35 | 5.26 | 5.35 | 5.35 | +0.05 (+0.94%) | 8,532,718 |
| 2 Apr 2019 | CNY | 5.37 | 5.37 | 5.27 | 5.3 | 5.3 | -0.04 (-0.75%) | 8,803,530 |
| 1 Apr 2019 | CNY | 5.24 | 5.38 | 5.24 | 5.34 | 5.34 | +0.13 (+2.50%) | 10,562,882 |
| 29 Mar 2019 | CNY | 5.12 | 5.21 | 5.06 | 5.21 | 5.21 | +0.11 (+2.16%) | 7,287,681 |
| 28 Mar 2019 | CNY | 5.22 | 5.22 | 5.1 | 5.1 | 5.1 | -0.12 (-2.30%) | 6,060,500 |
| 27 Mar 2019 | CNY | 5.2 | 5.22 | 5.1 | 5.22 | 5.22 | +0.04 (+0.77%) | 5,868,482 |
| 26 Mar 2019 | CNY | 5.37 | 5.4 | 5.16 | 5.18 | 5.18 | -0.19 (-3.54%) | 9,253,616 |
| 25 Mar 2019 | CNY | 5.41 | 5.44 | 5.3 | 5.37 | 5.37 | -0.13 (-2.36%) | 8,369,920 |
| 22 Mar 2019 | CNY | 5.53 | 5.53 | 5.4 | 5.5 | 5.5 | -0.02 (-0.36%) | 7,924,836 |
| 21 Mar 2019 | CNY | 5.49 | 5.57 | 5.43 | 5.52 | 5.52 | +0.05 (+0.91%) | 14,420,599 |
| 20 Mar 2019 | CNY | 5.57 | 5.57 | 5.36 | 5.47 | 5.47 | -0.08 (-1.44%) | 10,128,100 |
| 19 Mar 2019 | CNY | 5.45 | 5.58 | 5.41 | 5.55 | 5.55 | +0.13 (+2.40%) | 14,038,698 |
| 18 Mar 2019 | CNY | 5.4 | 5.44 | 5.28 | 5.42 | 5.42 | +0.06 (+1.12%) | 9,302,300 |
| 15 Mar 2019 | CNY | 5.36 | 5.4 | 5.27 | 5.36 | 5.36 | +0.05 (+0.94%) | 8,990,708 |
| 14 Mar 2019 | CNY | 5.43 | 5.51 | 5.26 | 5.31 | 5.31 | -0.18 (-3.28%) | 10,554,839 |
| 13 Mar 2019 | CNY | 5.7 | 5.7 | 5.45 | 5.49 | 5.49 | -0.24 (-4.19%) | 19,993,149 |
| 12 Mar 2019 | CNY | 5.42 | 5.89 | 5.42 | 5.73 | 5.73 | +0.34 (+6.31%) | 33,100,245 |
| 11 Mar 2019 | CNY | 5.27 | 5.43 | 5.27 | 5.39 | 5.39 | +0.11 (+2.08%) | 11,261,443 |
