| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 6.01 | 6.01 | 5.82 | 5.89 | 5.89 | -0.19 (-3.13%) | 89,956,834 |
| 11 Apr 2019 | CNY | 6.21 | 6.25 | 6.06 | 6.08 | 6.08 | -0.15 (-2.41%) | 69,315,428 |
| 10 Apr 2019 | CNY | 6.31 | 6.33 | 6.1 | 6.23 | 6.23 | -0.19 (-2.96%) | 111,307,627 |
| 9 Apr 2019 | CNY | 6.6 | 6.6 | 6.3 | 6.42 | 6.42 | -0.14 (-2.13%) | 203,329,907 |
| 8 Apr 2019 | CNY | 6 | 6.56 | 5.95 | 6.56 | 6.56 | +0.6 (+10.07%) | 270,844,858 |
| 4 Apr 2019 | CNY | 5.99 | 6.09 | 5.9 | 5.96 | 5.96 | -0.02 (-0.33%) | 91,916,151 |
| 3 Apr 2019 | CNY | 5.86 | 5.98 | 5.83 | 5.98 | 5.98 | +0.09 (+1.53%) | 93,046,341 |
| 2 Apr 2019 | CNY | 5.92 | 5.93 | 5.81 | 5.89 | 5.89 | -0.02 (-0.34%) | 60,041,870 |
| 1 Apr 2019 | CNY | 5.73 | 5.94 | 5.73 | 5.91 | 5.91 | +0.2 (+3.50%) | 72,351,573 |
| 29 Mar 2019 | CNY | 5.6 | 5.73 | 5.48 | 5.71 | 5.71 | +0.12 (+2.15%) | 59,791,554 |
| 28 Mar 2019 | CNY | 5.68 | 5.68 | 5.58 | 5.59 | 5.59 | -0.13 (-2.27%) | 31,719,903 |
| 27 Mar 2019 | CNY | 5.7 | 5.74 | 5.6 | 5.72 | 5.72 | +0.06 (+1.06%) | 30,297,249 |
| 26 Mar 2019 | CNY | 5.82 | 5.89 | 5.58 | 5.66 | 5.66 | -0.1 (-1.74%) | 47,760,991 |
| 25 Mar 2019 | CNY | 5.8 | 5.89 | 5.76 | 5.76 | 5.76 | -0.19 (-3.19%) | 37,990,938 |
| 22 Mar 2019 | CNY | 5.97 | 5.99 | 5.88 | 5.95 | 5.95 | -0.02 (-0.34%) | 40,052,698 |
| 21 Mar 2019 | CNY | 6.03 | 6.04 | 5.95 | 5.97 | 5.97 | -0.05 (-0.83%) | 46,917,398 |
| 20 Mar 2019 | CNY | 6.01 | 6.1 | 5.88 | 6.02 | 6.02 | 0.0 (0.0%) | 60,818,987 |
| 19 Mar 2019 | CNY | 6.15 | 6.19 | 5.98 | 6.02 | 6.02 | -0.16 (-2.59%) | 77,965,339 |
| 18 Mar 2019 | CNY | 5.86 | 6.26 | 5.84 | 6.18 | 6.18 | +0.35 (+6.00%) | 122,106,307 |
| 15 Mar 2019 | CNY | 5.73 | 5.87 | 5.72 | 5.83 | 5.83 | +0.09 (+1.57%) | 42,919,110 |
| 14 Mar 2019 | CNY | 5.66 | 5.9 | 5.6 | 5.74 | 5.74 | +0.07 (+1.23%) | 49,977,820 |
| 13 Mar 2019 | CNY | 5.8 | 5.8 | 5.66 | 5.67 | 5.67 | -0.13 (-2.24%) | 40,094,328 |
| 12 Mar 2019 | CNY | 5.88 | 5.9 | 5.7 | 5.8 | 5.8 | +0.02 (+0.35%) | 56,177,400 |
| 11 Mar 2019 | CNY | 5.63 | 5.79 | 5.6 | 5.78 | 5.78 | +0.13 (+2.30%) | 38,466,594 |
| 8 Mar 2019 | CNY | 5.99 | 5.99 | 5.63 | 5.65 | 5.65 | -0.42 (-6.92%) | 78,387,013 |
| 7 Mar 2019 | CNY | 6.03 | 6.15 | 6.03 | 6.07 | 6.07 | -0.04 (-0.65%) | 76,440,211 |
| 6 Mar 2019 | CNY | 5.99 | 6.22 | 5.93 | 6.11 | 6.11 | +0.11 (+1.83%) | 108,370,768 |
| 5 Mar 2019 | CNY | 5.99 | 6.02 | 5.9 | 6 | 6 | -0.05 (-0.83%) | 63,612,922 |
| 4 Mar 2019 | CNY | 6.02 | 6.17 | 5.95 | 6.05 | 6.05 | +0.09 (+1.51%) | 97,135,645 |
| 1 Mar 2019 | CNY | 5.87 | 5.97 | 5.81 | 5.96 | 5.96 | +0.12 (+2.05%) | 66,812,003 |
