| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 5.32 | 5.34 | 5.2 | 5.22 | 5.22 | -0.09 (-1.69%) | 48,243,010 |
| 19 Apr 2019 | CNY | 5.26 | 5.32 | 5.21 | 5.31 | 5.31 | +0.04 (+0.76%) | 36,152,453 |
| 18 Apr 2019 | CNY | 5.34 | 5.35 | 5.26 | 5.27 | 5.27 | -0.07 (-1.31%) | 29,510,215 |
| 17 Apr 2019 | CNY | 5.37 | 5.4 | 5.31 | 5.34 | 5.34 | -0.03 (-0.56%) | 30,878,275 |
| 16 Apr 2019 | CNY | 5.28 | 5.38 | 5.24 | 5.37 | 5.37 | +0.07 (+1.32%) | 29,618,677 |
| 15 Apr 2019 | CNY | 5.36 | 5.42 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 46,153,870 |
| 12 Apr 2019 | CNY | 5.25 | 5.33 | 5.21 | 5.3 | 5.3 | +0.05 (+0.95%) | 33,948,824 |
| 11 Apr 2019 | CNY | 5.39 | 5.39 | 5.24 | 5.25 | 5.25 | -0.13 (-2.42%) | 40,486,164 |
| 10 Apr 2019 | CNY | 5.37 | 5.42 | 5.3 | 5.38 | 5.38 | -0.01 (-0.19%) | 38,493,087 |
| 9 Apr 2019 | CNY | 5.48 | 5.48 | 5.33 | 5.39 | 5.39 | -0.1 (-1.82%) | 50,592,099 |
| 8 Apr 2019 | CNY | 5.47 | 5.64 | 5.36 | 5.49 | 5.49 | +0.05 (+0.92%) | 86,540,624 |
| 4 Apr 2019 | CNY | 5.49 | 5.51 | 5.41 | 5.44 | 5.44 | -0.03 (-0.55%) | 58,157,160 |
| 3 Apr 2019 | CNY | 5.31 | 5.54 | 5.28 | 5.47 | 5.47 | +0.16 (+3.01%) | 87,209,178 |
| 2 Apr 2019 | CNY | 5.31 | 5.37 | 5.29 | 5.31 | 5.31 | +0.05 (+0.95%) | 83,803,418 |
| 1 Apr 2019 | CNY | 5.15 | 5.28 | 5.14 | 5.26 | 5.26 | +0.14 (+2.73%) | 70,659,242 |
| 29 Mar 2019 | CNY | 4.99 | 5.12 | 4.97 | 5.12 | 5.12 | +0.14 (+2.81%) | 44,076,826 |
| 28 Mar 2019 | CNY | 5.02 | 5.07 | 4.97 | 4.98 | 4.98 | -0.04 (-0.80%) | 32,700,259 |
| 27 Mar 2019 | CNY | 5.03 | 5.05 | 4.96 | 5.02 | 5.02 | +0.03 (+0.60%) | 28,070,706 |
| 26 Mar 2019 | CNY | 5.14 | 5.17 | 4.95 | 4.99 | 4.99 | -0.13 (-2.54%) | 48,489,631 |
| 25 Mar 2019 | CNY | 5.17 | 5.23 | 5.11 | 5.12 | 5.12 | -0.12 (-2.29%) | 49,390,617 |
| 22 Mar 2019 | CNY | 5.16 | 5.26 | 5.08 | 5.24 | 5.24 | +0.07 (+1.35%) | 63,855,239 |
| 21 Mar 2019 | CNY | 5.18 | 5.24 | 5.15 | 5.17 | 5.17 | 0.0 (0.0%) | 49,269,687 |
| 20 Mar 2019 | CNY | 5.2 | 5.26 | 5.1 | 5.17 | 5.17 | -0.05 (-0.96%) | 67,931,929 |
| 19 Mar 2019 | CNY | 5.12 | 5.31 | 5.04 | 5.22 | 5.22 | +0.12 (+2.35%) | 110,111,452 |
| 18 Mar 2019 | CNY | 5.02 | 5.11 | 5.01 | 5.1 | 5.1 | +0.11 (+2.20%) | 62,086,179 |
| 15 Mar 2019 | CNY | 4.9 | 5.03 | 4.89 | 4.99 | 4.99 | +0.1 (+2.04%) | 49,037,062 |
| 14 Mar 2019 | CNY | 4.91 | 4.99 | 4.85 | 4.89 | 4.89 | -0.03 (-0.61%) | 42,690,506 |
| 13 Mar 2019 | CNY | 5.02 | 5.03 | 4.9 | 4.92 | 4.92 | -0.09 (-1.80%) | 50,290,500 |
| 12 Mar 2019 | CNY | 4.99 | 5.07 | 4.94 | 5.01 | 5.01 | +0.05 (+1.01%) | 57,459,864 |
| 11 Mar 2019 | CNY | 4.85 | 4.97 | 4.85 | 4.96 | 4.96 | +0.1 (+2.06%) | 52,634,418 |
