| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 5.16 | 5.25 | 5.13 | 5.22 | 5.22 | +0.05 (+0.97%) | 12,758,078 |
| 11 Apr 2019 | CNY | 5.24 | 5.31 | 5.15 | 5.17 | 5.17 | -0.07 (-1.34%) | 16,906,328 |
| 10 Apr 2019 | CNY | 5.31 | 5.33 | 5.18 | 5.24 | 5.24 | -0.14 (-2.60%) | 23,828,524 |
| 9 Apr 2019 | CNY | 5.51 | 5.51 | 5.31 | 5.38 | 5.38 | -0.13 (-2.36%) | 29,761,350 |
| 8 Apr 2019 | CNY | 5.46 | 5.65 | 5.4 | 5.51 | 5.51 | +0.06 (+1.10%) | 45,640,866 |
| 4 Apr 2019 | CNY | 5.56 | 5.61 | 5.38 | 5.45 | 5.45 | +0.05 (+0.93%) | 45,466,569 |
| 3 Apr 2019 | CNY | 5.4 | 5.47 | 5.34 | 5.4 | 5.4 | -0.13 (-2.35%) | 37,884,209 |
| 2 Apr 2019 | CNY | 5.26 | 5.57 | 5.18 | 5.53 | 5.53 | +0.3 (+5.74%) | 65,941,435 |
| 1 Apr 2019 | CNY | 5.05 | 5.29 | 5.04 | 5.23 | 5.23 | +0.18 (+3.56%) | 31,128,910 |
| 29 Mar 2019 | CNY | 4.93 | 5.07 | 4.9 | 5.05 | 5.05 | +0.13 (+2.64%) | 20,091,538 |
| 28 Mar 2019 | CNY | 4.95 | 5.06 | 4.9 | 4.92 | 4.92 | -0.08 (-1.60%) | 15,812,228 |
| 27 Mar 2019 | CNY | 5.13 | 5.15 | 4.95 | 5 | 5 | -0.13 (-2.53%) | 20,522,425 |
| 26 Mar 2019 | CNY | 5.15 | 5.17 | 5 | 5.13 | 5.13 | +0.01 (+0.20%) | 24,221,841 |
| 25 Mar 2019 | CNY | 5.11 | 5.2 | 5.04 | 5.12 | 5.12 | -0.13 (-2.48%) | 20,624,300 |
| 22 Mar 2019 | CNY | 5.21 | 5.29 | 5.17 | 5.25 | 5.25 | +0.03 (+0.57%) | 24,276,281 |
| 21 Mar 2019 | CNY | 5.19 | 5.32 | 5.15 | 5.22 | 5.22 | +0.03 (+0.58%) | 31,554,650 |
| 20 Mar 2019 | CNY | 5.32 | 5.34 | 5.08 | 5.19 | 5.19 | -0.2 (-3.71%) | 44,101,861 |
| 19 Mar 2019 | CNY | 5.33 | 5.49 | 5.32 | 5.39 | 5.39 | -0.13 (-2.36%) | 43,676,629 |
| 18 Mar 2019 | CNY | 5.9 | 6.12 | 5.45 | 5.52 | 5.52 | -0.12 (-2.13%) | 87,546,498 |
| 15 Mar 2019 | CNY | 5.4 | 5.65 | 5.22 | 5.64 | 5.64 | +0.2 (+3.68%) | 90,670,070 |
| 14 Mar 2019 | CNY | 5.1 | 5.66 | 5.05 | 5.44 | 5.44 | +0.22 (+4.21%) | 90,598,912 |
| 13 Mar 2019 | CNY | 5.15 | 5.42 | 5 | 5.22 | 5.22 | +0.05 (+0.97%) | 65,435,007 |
| 12 Mar 2019 | CNY | 5.14 | 5.27 | 5.06 | 5.17 | 5.17 | -0.02 (-0.39%) | 55,594,808 |
| 11 Mar 2019 | CNY | 5.09 | 5.25 | 4.95 | 5.19 | 5.19 | +0.14 (+2.77%) | 55,644,420 |
| 8 Mar 2019 | CNY | 5.36 | 5.7 | 5.04 | 5.05 | 5.05 | -0.31 (-5.78%) | 109,269,200 |
| 7 Mar 2019 | CNY | 5 | 5.36 | 4.91 | 5.36 | 5.36 | +0.49 (+10.06%) | 101,934,707 |
| 6 Mar 2019 | CNY | 4.51 | 4.87 | 4.45 | 4.87 | 4.87 | +0.44 (+9.93%) | 45,225,871 |
| 5 Mar 2019 | CNY | 4.27 | 4.47 | 4.27 | 4.43 | 4.43 | +0.12 (+2.78%) | 28,892,620 |
| 4 Mar 2019 | CNY | 4.26 | 4.39 | 4.25 | 4.31 | 4.31 | +0.06 (+1.41%) | 24,831,235 |
| 1 Mar 2019 | CNY | 4.28 | 4.31 | 4.16 | 4.25 | 4.25 | -0.01 (-0.23%) | 12,289,926 |
