| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 5.65 | 5.68 | 5.52 | 5.54 | 5.54 | -0.08 (-1.42%) | 44,229,780 |
| 19 Apr 2019 | CNY | 5.55 | 5.63 | 5.46 | 5.62 | 5.62 | +0.07 (+1.26%) | 46,091,376 |
| 18 Apr 2019 | CNY | 5.62 | 5.71 | 5.54 | 5.55 | 5.55 | -0.08 (-1.42%) | 44,970,018 |
| 17 Apr 2019 | CNY | 5.61 | 5.71 | 5.57 | 5.63 | 5.63 | -0.07 (-1.23%) | 57,340,048 |
| 16 Apr 2019 | CNY | 5.42 | 5.74 | 5.39 | 5.7 | 5.7 | +0.19 (+3.45%) | 90,862,534 |
| 15 Apr 2019 | CNY | 5.75 | 5.77 | 5.5 | 5.51 | 5.51 | -0.08 (-1.43%) | 62,628,735 |
| 12 Apr 2019 | CNY | 5.56 | 5.62 | 5.52 | 5.59 | 5.59 | +0.04 (+0.72%) | 39,214,328 |
| 11 Apr 2019 | CNY | 5.73 | 5.8 | 5.52 | 5.55 | 5.55 | -0.19 (-3.31%) | 73,314,096 |
| 10 Apr 2019 | CNY | 5.76 | 5.82 | 5.62 | 5.74 | 5.74 | -0.09 (-1.54%) | 75,224,100 |
| 9 Apr 2019 | CNY | 5.97 | 5.97 | 5.76 | 5.83 | 5.83 | -0.23 (-3.80%) | 94,002,352 |
| 8 Apr 2019 | CNY | 5.9 | 6.18 | 5.82 | 6.06 | 6.06 | +0.16 (+2.71%) | 165,905,352 |
| 4 Apr 2019 | CNY | 6.1 | 6.18 | 5.78 | 5.9 | 5.9 | -0.01 (-0.17%) | 144,774,113 |
| 3 Apr 2019 | CNY | 5.87 | 5.98 | 5.75 | 5.91 | 5.91 | -0.07 (-1.17%) | 160,290,468 |
| 2 Apr 2019 | CNY | 5.84 | 6.12 | 5.65 | 5.98 | 5.98 | +0.42 (+7.55%) | 345,787,919 |
| 1 Apr 2019 | CNY | 5.11 | 5.56 | 5.11 | 5.56 | 5.56 | +0.51 (+10.10%) | 114,210,253 |
| 29 Mar 2019 | CNY | 4.86 | 5.07 | 4.83 | 5.05 | 5.05 | +0.2 (+4.12%) | 51,214,478 |
| 28 Mar 2019 | CNY | 4.87 | 4.92 | 4.81 | 4.85 | 4.85 | -0.04 (-0.82%) | 24,991,830 |
| 27 Mar 2019 | CNY | 4.92 | 4.93 | 4.84 | 4.89 | 4.89 | +0.01 (+0.20%) | 28,447,334 |
| 26 Mar 2019 | CNY | 5 | 5.04 | 4.85 | 4.88 | 4.88 | -0.11 (-2.20%) | 39,588,055 |
| 25 Mar 2019 | CNY | 5.06 | 5.08 | 4.98 | 4.99 | 4.99 | -0.14 (-2.73%) | 49,808,086 |
| 22 Mar 2019 | CNY | 5.15 | 5.15 | 5.05 | 5.13 | 5.13 | -0.04 (-0.77%) | 44,452,437 |
| 21 Mar 2019 | CNY | 5.15 | 5.2 | 5.1 | 5.17 | 5.17 | +0.06 (+1.17%) | 61,898,434 |
| 20 Mar 2019 | CNY | 5.12 | 5.14 | 5.02 | 5.11 | 5.11 | -0.02 (-0.39%) | 44,221,670 |
| 19 Mar 2019 | CNY | 5.21 | 5.22 | 5.09 | 5.13 | 5.13 | -0.05 (-0.97%) | 45,975,963 |
| 18 Mar 2019 | CNY | 5.06 | 5.18 | 5.05 | 5.18 | 5.18 | +0.15 (+2.98%) | 55,193,745 |
| 15 Mar 2019 | CNY | 4.97 | 5.08 | 4.97 | 5.03 | 5.03 | +0.06 (+1.21%) | 43,913,111 |
| 14 Mar 2019 | CNY | 5.06 | 5.19 | 4.91 | 4.97 | 4.97 | -0.15 (-2.93%) | 57,634,861 |
| 13 Mar 2019 | CNY | 5.21 | 5.28 | 5.09 | 5.12 | 5.12 | -0.03 (-0.58%) | 74,443,133 |
| 12 Mar 2019 | CNY | 5.19 | 5.28 | 5.07 | 5.15 | 5.15 | +0.01 (+0.19%) | 68,264,961 |
| 11 Mar 2019 | CNY | 4.99 | 5.15 | 4.99 | 5.14 | 5.14 | +0.16 (+3.21%) | 64,921,618 |
