| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 7.47 | 7.47 | 7.1 | 7.12 | 7.12 | -0.37 (-4.94%) | 12,488,721 |
| 19 Apr 2019 | CNY | 7.08 | 7.59 | 7.08 | 7.49 | 7.49 | +0.34 (+4.76%) | 19,243,342 |
| 18 Apr 2019 | CNY | 7.09 | 7.24 | 7.08 | 7.15 | 7.15 | +0.04 (+0.56%) | 9,368,438 |
| 17 Apr 2019 | CNY | 7.11 | 7.17 | 7.04 | 7.11 | 7.11 | -0.02 (-0.28%) | 9,217,722 |
| 16 Apr 2019 | CNY | 6.84 | 7.16 | 6.7 | 7.13 | 7.13 | +0.26 (+3.78%) | 14,246,121 |
| 15 Apr 2019 | CNY | 6.99 | 7.06 | 6.87 | 6.87 | 6.87 | -0.04 (-0.58%) | 7,262,181 |
| 12 Apr 2019 | CNY | 6.87 | 6.99 | 6.83 | 6.91 | 6.91 | +0.06 (+0.88%) | 4,902,395 |
| 11 Apr 2019 | CNY | 7 | 7.03 | 6.83 | 6.85 | 6.85 | -0.16 (-2.28%) | 6,858,240 |
| 10 Apr 2019 | CNY | 6.97 | 7.05 | 6.85 | 7.01 | 7.01 | -0.02 (-0.28%) | 6,917,621 |
| 9 Apr 2019 | CNY | 7.11 | 7.13 | 6.96 | 7.03 | 7.03 | -0.12 (-1.68%) | 8,445,000 |
| 8 Apr 2019 | CNY | 7.09 | 7.26 | 6.97 | 7.15 | 7.15 | +0.13 (+1.85%) | 15,020,069 |
| 4 Apr 2019 | CNY | 7.11 | 7.15 | 6.95 | 7.02 | 7.02 | -0.04 (-0.57%) | 9,384,880 |
| 3 Apr 2019 | CNY | 6.95 | 7.06 | 6.94 | 7.06 | 7.06 | +0.02 (+0.28%) | 9,696,877 |
| 2 Apr 2019 | CNY | 7 | 7.1 | 6.9 | 7.04 | 7.04 | +0.07 (+1.00%) | 13,305,650 |
| 1 Apr 2019 | CNY | 6.73 | 7.07 | 6.7 | 6.97 | 6.97 | +0.29 (+4.34%) | 11,260,867 |
| 29 Mar 2019 | CNY | 6.57 | 6.68 | 6.34 | 6.68 | 6.68 | +0.17 (+2.61%) | 6,411,595 |
| 28 Mar 2019 | CNY | 6.67 | 6.75 | 6.5 | 6.51 | 6.51 | -0.19 (-2.84%) | 5,345,446 |
| 27 Mar 2019 | CNY | 6.8 | 6.8 | 6.54 | 6.7 | 6.7 | -0.01 (-0.15%) | 5,613,890 |
| 26 Mar 2019 | CNY | 6.96 | 7 | 6.67 | 6.71 | 6.71 | -0.21 (-3.03%) | 8,310,974 |
| 25 Mar 2019 | CNY | 6.9 | 7.06 | 6.9 | 6.92 | 6.92 | -0.15 (-2.12%) | 8,229,509 |
| 22 Mar 2019 | CNY | 7.1 | 7.16 | 6.99 | 7.07 | 7.07 | -0.09 (-1.26%) | 9,986,704 |
| 21 Mar 2019 | CNY | 7.16 | 7.24 | 7.05 | 7.16 | 7.16 | +0.05 (+0.70%) | 12,969,080 |
| 20 Mar 2019 | CNY | 7.2 | 7.27 | 6.94 | 7.11 | 7.11 | -0.14 (-1.93%) | 17,395,186 |
| 19 Mar 2019 | CNY | 6.92 | 7.37 | 6.83 | 7.25 | 7.25 | +0.28 (+4.02%) | 21,551,704 |
| 18 Mar 2019 | CNY | 6.98 | 7.18 | 6.84 | 6.97 | 6.97 | +0.09 (+1.31%) | 14,684,425 |
| 15 Mar 2019 | CNY | 6.54 | 6.9 | 6.54 | 6.88 | 6.88 | +0.29 (+4.40%) | 12,956,074 |
| 14 Mar 2019 | CNY | 6.64 | 6.93 | 6.51 | 6.59 | 6.59 | -0.12 (-1.79%) | 11,125,634 |
| 13 Mar 2019 | CNY | 6.76 | 6.94 | 6.66 | 6.71 | 6.71 | -0.13 (-1.90%) | 11,586,804 |
| 12 Mar 2019 | CNY | 6.78 | 6.97 | 6.7 | 6.84 | 6.84 | +0.13 (+1.94%) | 14,262,375 |
| 11 Mar 2019 | CNY | 6.5 | 6.73 | 6.5 | 6.71 | 6.71 | +0.24 (+3.71%) | 9,213,648 |
