| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 7.03 | 7.16 | 7.01 | 7.07 | 7.07 | +0.04 (+0.57%) | 11,662,646 |
| 11 Apr 2019 | CNY | 7.29 | 7.29 | 7.03 | 7.03 | 7.03 | -0.29 (-3.96%) | 18,640,430 |
| 10 Apr 2019 | CNY | 7.11 | 7.44 | 7 | 7.32 | 7.32 | +0.13 (+1.81%) | 28,030,483 |
| 9 Apr 2019 | CNY | 7.07 | 7.25 | 7.07 | 7.19 | 7.19 | -0.08 (-1.10%) | 24,254,004 |
| 8 Apr 2019 | CNY | 7.35 | 7.51 | 7.18 | 7.27 | 7.27 | -0.25 (-3.32%) | 31,351,596 |
| 4 Apr 2019 | CNY | 7.75 | 7.75 | 7.39 | 7.52 | 7.52 | -0.11 (-1.44%) | 38,536,301 |
| 3 Apr 2019 | CNY | 7.38 | 7.81 | 7.25 | 7.63 | 7.63 | +0.05 (+0.66%) | 58,774,208 |
| 2 Apr 2019 | CNY | 7.59 | 7.93 | 7.51 | 7.58 | 7.58 | -0.11 (-1.43%) | 67,768,182 |
| 1 Apr 2019 | CNY | 8 | 8.49 | 7.61 | 7.69 | 7.69 | -0.03 (-0.39%) | 111,575,968 |
| 29 Mar 2019 | CNY | 6.97 | 7.72 | 6.7 | 7.72 | 7.72 | +0.7 (+9.97%) | 83,705,997 |
| 28 Mar 2019 | CNY | 6.41 | 7.02 | 6.38 | 7.02 | 7.02 | +0.64 (+10.03%) | 47,305,213 |
| 27 Mar 2019 | CNY | 6.59 | 6.62 | 6.26 | 6.38 | 6.38 | -0.13 (-2.00%) | 28,675,801 |
| 26 Mar 2019 | CNY | 6.82 | 6.88 | 6.46 | 6.51 | 6.51 | -0.39 (-5.65%) | 42,605,093 |
| 25 Mar 2019 | CNY | 6.85 | 7.3 | 6.8 | 6.9 | 6.9 | -0.02 (-0.29%) | 80,871,339 |
| 22 Mar 2019 | CNY | 6.35 | 6.92 | 6.29 | 6.92 | 6.92 | +0.63 (+10.02%) | 65,956,095 |
| 21 Mar 2019 | CNY | 6.14 | 6.53 | 6.1 | 6.29 | 6.29 | +0.15 (+2.44%) | 38,704,496 |
| 20 Mar 2019 | CNY | 6.17 | 6.17 | 5.95 | 6.14 | 6.14 | -0.03 (-0.49%) | 23,353,400 |
| 19 Mar 2019 | CNY | 6.16 | 6.28 | 6.06 | 6.17 | 6.17 | 0.0 (0.0%) | 26,893,724 |
| 18 Mar 2019 | CNY | 6.06 | 6.17 | 5.95 | 6.17 | 6.17 | +0.16 (+2.66%) | 24,595,659 |
| 15 Mar 2019 | CNY | 5.86 | 6.1 | 5.84 | 6.01 | 6.01 | +0.19 (+3.26%) | 22,064,902 |
| 14 Mar 2019 | CNY | 5.97 | 6.06 | 5.72 | 5.82 | 5.82 | -0.22 (-3.64%) | 18,867,964 |
| 13 Mar 2019 | CNY | 6.09 | 6.16 | 5.91 | 6.04 | 6.04 | +0.08 (+1.34%) | 28,917,202 |
| 12 Mar 2019 | CNY | 6.01 | 6.09 | 5.88 | 5.96 | 5.96 | +0.05 (+0.85%) | 24,815,800 |
| 11 Mar 2019 | CNY | 5.69 | 5.94 | 5.69 | 5.91 | 5.91 | +0.22 (+3.87%) | 18,990,983 |
| 8 Mar 2019 | CNY | 6.04 | 6.16 | 5.69 | 5.69 | 5.69 | -0.5 (-8.08%) | 30,535,302 |
| 7 Mar 2019 | CNY | 6.04 | 6.4 | 5.95 | 6.19 | 6.19 | +0.22 (+3.69%) | 41,676,978 |
| 6 Mar 2019 | CNY | 5.97 | 6.02 | 5.83 | 5.97 | 5.97 | 0.0 (0.0%) | 33,794,000 |
| 5 Mar 2019 | CNY | 5.77 | 6.02 | 5.75 | 5.97 | 5.97 | +0.21 (+3.65%) | 35,150,433 |
| 4 Mar 2019 | CNY | 5.74 | 5.86 | 5.71 | 5.76 | 5.76 | +0.04 (+0.70%) | 25,277,232 |
| 1 Mar 2019 | CNY | 5.76 | 5.84 | 5.62 | 5.72 | 5.72 | -0.02 (-0.35%) | 16,495,968 |
