| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 6.88 | 6.92 | 6.73 | 6.8 | 6.8 | -0.14 (-2.02%) | 10,430,116 |
| 18 Apr 2019 | CNY | 7.39 | 7.39 | 6.9 | 6.94 | 6.94 | -0.45 (-6.09%) | 25,569,642 |
| 17 Apr 2019 | CNY | 7.1 | 7.78 | 7.1 | 7.39 | 7.39 | +0.32 (+4.53%) | 33,133,780 |
| 16 Apr 2019 | CNY | 6.56 | 7.36 | 6.53 | 7.07 | 7.07 | +0.35 (+5.21%) | 20,489,617 |
| 15 Apr 2019 | CNY | 6.73 | 6.96 | 6.68 | 6.72 | 6.72 | +0.06 (+0.90%) | 10,565,400 |
| 12 Apr 2019 | CNY | 6.58 | 6.68 | 6.52 | 6.66 | 6.66 | +0.1 (+1.52%) | 5,913,533 |
| 11 Apr 2019 | CNY | 6.86 | 6.86 | 6.55 | 6.56 | 6.56 | -0.31 (-4.51%) | 9,077,698 |
| 10 Apr 2019 | CNY | 6.7 | 6.93 | 6.65 | 6.87 | 6.87 | +0.09 (+1.33%) | 11,404,623 |
| 9 Apr 2019 | CNY | 6.67 | 6.9 | 6.67 | 6.78 | 6.78 | +0.12 (+1.80%) | 7,875,805 |
| 8 Apr 2019 | CNY | 6.71 | 6.83 | 6.56 | 6.66 | 6.66 | -0.14 (-2.06%) | 8,557,519 |
| 4 Apr 2019 | CNY | 6.86 | 7.1 | 6.76 | 6.8 | 6.8 | -0.09 (-1.31%) | 14,609,803 |
| 3 Apr 2019 | CNY | 6.52 | 7.1 | 6.45 | 6.89 | 6.89 | +0.37 (+5.67%) | 18,641,217 |
| 2 Apr 2019 | CNY | 6.62 | 6.68 | 6.48 | 6.52 | 6.52 | -0.02 (-0.31%) | 8,147,855 |
| 1 Apr 2019 | CNY | 6.36 | 6.59 | 6.36 | 6.54 | 6.54 | +0.2 (+3.15%) | 8,662,800 |
| 29 Mar 2019 | CNY | 6.22 | 6.39 | 6.06 | 6.34 | 6.34 | +0.13 (+2.09%) | 8,169,808 |
| 28 Mar 2019 | CNY | 6.42 | 6.48 | 6.2 | 6.21 | 6.21 | -0.22 (-3.42%) | 6,659,400 |
| 27 Mar 2019 | CNY | 6.24 | 6.43 | 6.22 | 6.43 | 6.43 | +0.22 (+3.54%) | 8,897,531 |
| 26 Mar 2019 | CNY | 6.64 | 6.66 | 6.2 | 6.21 | 6.21 | -0.4 (-6.05%) | 11,240,773 |
| 25 Mar 2019 | CNY | 6.61 | 6.78 | 6.48 | 6.61 | 6.61 | -0.16 (-2.36%) | 9,560,456 |
| 22 Mar 2019 | CNY | 6.69 | 6.78 | 6.46 | 6.77 | 6.77 | +0.04 (+0.59%) | 11,539,070 |
| 21 Mar 2019 | CNY | 6.7 | 6.85 | 6.61 | 6.73 | 6.73 | 0.0 (0.0%) | 14,550,189 |
| 20 Mar 2019 | CNY | 6.85 | 6.85 | 6.47 | 6.73 | 6.73 | -0.12 (-1.75%) | 19,539,166 |
| 19 Mar 2019 | CNY | 7 | 7.11 | 6.72 | 6.85 | 6.85 | -0.27 (-3.79%) | 17,061,526 |
| 18 Mar 2019 | CNY | 6.92 | 7.12 | 6.75 | 7.12 | 7.12 | +0.05 (+0.71%) | 27,113,033 |
| 15 Mar 2019 | CNY | 6.59 | 7.29 | 6.52 | 7.07 | 7.07 | +0.25 (+3.67%) | 35,416,220 |
| 14 Mar 2019 | CNY | 6.63 | 7.32 | 6.52 | 6.82 | 6.82 | +0.05 (+0.74%) | 39,330,512 |
| 13 Mar 2019 | CNY | 6.13 | 6.77 | 6.13 | 6.77 | 6.77 | +0.62 (+10.08%) | 24,382,691 |
| 12 Mar 2019 | CNY | 6.13 | 6.3 | 6.07 | 6.15 | 6.15 | +0.13 (+2.16%) | 13,192,239 |
| 11 Mar 2019 | CNY | 5.8 | 6.05 | 5.8 | 6.02 | 6.02 | +0.22 (+3.79%) | 8,033,974 |
| 8 Mar 2019 | CNY | 6.16 | 6.2 | 5.8 | 5.8 | 5.8 | -0.51 (-8.08%) | 15,292,801 |
