| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2019 | CNY | 3.6833 | 3.75 | 3.6583 | 3.7333 | 3.7333 | +0.058 (+1.59%) | 13,980,727 |
| 16 Apr 2019 | CNY | 3.6 | 3.675 | 3.55 | 3.675 | 3.675 | +0.05 (+1.38%) | 12,938,449 |
| 15 Apr 2019 | CNY | 3.6917 | 3.75 | 3.625 | 3.625 | 3.625 | -0.017 (-0.46%) | 13,929,768 |
| 12 Apr 2019 | CNY | 3.6417 | 3.6833 | 3.5917 | 3.6417 | 3.6417 | +0.017 (+0.46%) | 9,766,002 |
| 11 Apr 2019 | CNY | 3.7083 | 3.7167 | 3.6167 | 3.625 | 3.625 | -0.083 (-2.25%) | 11,445,474 |
| 10 Apr 2019 | CNY | 3.6333 | 3.7417 | 3.6083 | 3.7083 | 3.7083 | +0.05 (+1.37%) | 14,806,466 |
| 9 Apr 2019 | CNY | 3.6917 | 3.6917 | 3.6333 | 3.6583 | 3.6583 | 0.0 (0.0%) | 10,500,762 |
| 8 Apr 2019 | CNY | 3.6583 | 3.75 | 3.6 | 3.6583 | 3.6583 | +0.008 (+0.23%) | 16,204,034 |
| 4 Apr 2019 | CNY | 3.6417 | 3.675 | 3.6083 | 3.65 | 3.65 | 0.0 (0.0%) | 15,646,096 |
| 3 Apr 2019 | CNY | 3.575 | 3.6833 | 3.5583 | 3.65 | 3.65 | +0.05 (+1.39%) | 16,149,994 |
| 2 Apr 2019 | CNY | 3.575 | 3.6417 | 3.5417 | 3.6 | 3.6 | +0.05 (+1.41%) | 18,864,998 |
| 1 Apr 2019 | CNY | 3.45 | 3.55 | 3.4417 | 3.55 | 3.55 | +0.117 (+3.40%) | 18,033,871 |
| 29 Mar 2019 | CNY | 3.3833 | 3.4417 | 3.325 | 3.4333 | 3.4333 | +0.083 (+2.49%) | 15,463,831 |
| 28 Mar 2019 | CNY | 3.4167 | 3.4333 | 3.35 | 3.35 | 3.35 | -0.067 (-1.95%) | 8,356,606 |
| 27 Mar 2019 | CNY | 3.45 | 3.4667 | 3.35 | 3.4167 | 3.4167 | -0.025 (-0.73%) | 9,919,610 |
| 26 Mar 2019 | CNY | 3.575 | 3.6 | 3.425 | 3.4417 | 3.4417 | -0.075 (-2.13%) | 14,712,079 |
| 25 Mar 2019 | CNY | 3.4667 | 3.6 | 3.4333 | 3.5167 | 3.5167 | -0.025 (-0.71%) | 19,134,721 |
| 22 Mar 2019 | CNY | 3.4667 | 3.5833 | 3.4083 | 3.5417 | 3.5417 | +0.075 (+2.16%) | 21,329,889 |
| 21 Mar 2019 | CNY | 3.4667 | 3.475 | 3.4333 | 3.4667 | 3.4667 | +0.017 (+0.48%) | 16,718,936 |
| 20 Mar 2019 | CNY | 3.4583 | 3.4917 | 3.3917 | 3.45 | 3.45 | -0.042 (-1.19%) | 20,267,378 |
| 19 Mar 2019 | CNY | 3.4 | 3.4917 | 3.3917 | 3.4917 | 3.4917 | +0.092 (+2.70%) | 17,184,752 |
| 18 Mar 2019 | CNY | 3.325 | 3.4083 | 3.325 | 3.4 | 3.4 | +0.058 (+1.74%) | 10,558,275 |
| 15 Mar 2019 | CNY | 3.275 | 3.3667 | 3.2667 | 3.3417 | 3.3417 | +0.083 (+2.56%) | 11,505,746 |
| 14 Mar 2019 | CNY | 3.3333 | 3.3917 | 3.1917 | 3.2583 | 3.2583 | -0.1 (-2.98%) | 12,933,402 |
| 13 Mar 2019 | CNY | 3.425 | 3.4417 | 3.3417 | 3.3583 | 3.3583 | -0.058 (-1.71%) | 14,537,832 |
| 12 Mar 2019 | CNY | 3.375 | 3.4833 | 3.35 | 3.4167 | 3.4167 | +0.067 (+1.99%) | 19,806,061 |
| 11 Mar 2019 | CNY | 3.275 | 3.3583 | 3.2583 | 3.35 | 3.35 | +0.092 (+2.81%) | 13,574,485 |
| 8 Mar 2019 | CNY | 3.4167 | 3.4167 | 3.2583 | 3.2583 | 3.2583 | -0.183 (-5.33%) | 20,275,850 |
| 7 Mar 2019 | CNY | 3.425 | 3.4833 | 3.3917 | 3.4417 | 3.4417 | +0.008 (+0.24%) | 21,352,483 |
| 6 Mar 2019 | CNY | 3.325 | 3.4333 | 3.3083 | 3.4333 | 3.4333 | +0.117 (+3.52%) | 21,383,043 |
