| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2019 | CNY | 7.49 | 7.57 | 7.41 | 7.45 | 7.45 | -0.1 (-1.32%) | 19,037,812 |
| 27 Mar 2019 | CNY | 7.55 | 7.56 | 7.36 | 7.55 | 7.55 | +0.1 (+1.34%) | 27,198,216 |
| 26 Mar 2019 | CNY | 7.7 | 7.75 | 7.41 | 7.45 | 7.45 | -0.22 (-2.87%) | 34,029,978 |
| 25 Mar 2019 | CNY | 7.7 | 7.85 | 7.66 | 7.67 | 7.67 | -0.18 (-2.29%) | 37,807,944 |
| 22 Mar 2019 | CNY | 7.92 | 7.97 | 7.73 | 7.85 | 7.85 | -0.05 (-0.63%) | 37,322,239 |
| 21 Mar 2019 | CNY | 8 | 8.08 | 7.84 | 7.9 | 7.9 | -0.09 (-1.13%) | 45,556,476 |
| 20 Mar 2019 | CNY | 7.85 | 8.09 | 7.8 | 7.99 | 7.99 | +0.09 (+1.14%) | 62,653,149 |
| 19 Mar 2019 | CNY | 8.08 | 8.08 | 7.88 | 7.9 | 7.9 | -0.22 (-2.71%) | 65,516,872 |
| 18 Mar 2019 | CNY | 7.76 | 8.17 | 7.76 | 8.12 | 8.12 | +0.42 (+5.45%) | 99,678,655 |
| 15 Mar 2019 | CNY | 7.45 | 7.75 | 7.41 | 7.7 | 7.7 | +0.32 (+4.34%) | 81,374,883 |
| 14 Mar 2019 | CNY | 7.33 | 7.48 | 7.28 | 7.38 | 7.38 | +0.1 (+1.37%) | 39,136,964 |
| 13 Mar 2019 | CNY | 7.4 | 7.45 | 7.24 | 7.28 | 7.28 | -0.14 (-1.89%) | 36,259,226 |
| 12 Mar 2019 | CNY | 7.42 | 7.54 | 7.29 | 7.42 | 7.42 | +0.06 (+0.82%) | 51,759,735 |
| 11 Mar 2019 | CNY | 7.17 | 7.36 | 7.17 | 7.36 | 7.36 | +0.21 (+2.94%) | 40,544,812 |
| 8 Mar 2019 | CNY | 7.49 | 7.49 | 7.11 | 7.15 | 7.15 | -0.52 (-6.78%) | 74,434,541 |
| 7 Mar 2019 | CNY | 7.78 | 7.81 | 7.55 | 7.67 | 7.67 | -0.14 (-1.79%) | 69,194,242 |
| 6 Mar 2019 | CNY | 7.89 | 7.92 | 7.69 | 7.81 | 7.81 | -0.03 (-0.38%) | 52,256,640 |
| 5 Mar 2019 | CNY | 7.7 | 7.86 | 7.61 | 7.84 | 7.84 | +0.1 (+1.29%) | 50,775,320 |
| 4 Mar 2019 | CNY | 7.49 | 8 | 7.41 | 7.74 | 7.74 | +0.29 (+3.89%) | 80,345,448 |
| 1 Mar 2019 | CNY | 7.32 | 7.48 | 7.26 | 7.45 | 7.45 | +0.12 (+1.64%) | 38,780,228 |
| 28 Feb 2019 | CNY | 7.33 | 7.39 | 7.26 | 7.33 | 7.33 | +0.02 (+0.27%) | 25,435,488 |
| 27 Feb 2019 | CNY | 7.4 | 7.52 | 7.21 | 7.31 | 7.31 | -0.06 (-0.81%) | 41,518,938 |
| 26 Feb 2019 | CNY | 7.34 | 7.66 | 7.22 | 7.37 | 7.37 | +0.02 (+0.27%) | 65,611,087 |
| 25 Feb 2019 | CNY | 7.07 | 7.43 | 7.03 | 7.35 | 7.35 | +0.33 (+4.70%) | 74,776,058 |
| 22 Feb 2019 | CNY | 6.73 | 7.09 | 6.72 | 7.02 | 7.02 | +0.25 (+3.69%) | 46,904,838 |
| 21 Feb 2019 | CNY | 6.86 | 6.91 | 6.72 | 6.77 | 6.77 | -0.08 (-1.17%) | 38,564,532 |
| 20 Feb 2019 | CNY | 6.8 | 6.87 | 6.74 | 6.85 | 6.85 | +0.04 (+0.59%) | 23,956,861 |
| 19 Feb 2019 | CNY | 6.93 | 6.96 | 6.75 | 6.81 | 6.81 | -0.1 (-1.45%) | 39,060,529 |
| 18 Feb 2019 | CNY | 6.57 | 6.94 | 6.56 | 6.91 | 6.91 | +0.39 (+5.98%) | 59,570,850 |
| 15 Feb 2019 | CNY | 6.61 | 6.65 | 6.51 | 6.52 | 6.52 | -0.12 (-1.81%) | 31,045,577 |
