| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 6.01 | 6.03 | 5.67 | 5.71 | 5.71 | -0.29 (-4.83%) | 100,846,445 |
| 19 Apr 2019 | CNY | 5.93 | 6.06 | 5.73 | 6 | 6 | +0.02 (+0.33%) | 92,013,572 |
| 18 Apr 2019 | CNY | 6.1 | 6.29 | 5.93 | 5.98 | 5.98 | -0.08 (-1.32%) | 127,001,364 |
| 17 Apr 2019 | CNY | 5.86 | 6.16 | 5.78 | 6.06 | 6.06 | +0.12 (+2.02%) | 151,445,962 |
| 16 Apr 2019 | CNY | 5.45 | 6.07 | 5.41 | 5.94 | 5.94 | +0.41 (+7.41%) | 188,097,383 |
| 15 Apr 2019 | CNY | 5.68 | 5.88 | 5.51 | 5.53 | 5.53 | +0.04 (+0.73%) | 120,620,905 |
| 12 Apr 2019 | CNY | 5.59 | 5.63 | 5.37 | 5.49 | 5.49 | -0.11 (-1.96%) | 70,119,750 |
| 11 Apr 2019 | CNY | 5.7 | 5.77 | 5.56 | 5.6 | 5.6 | -0.12 (-2.10%) | 72,291,027 |
| 10 Apr 2019 | CNY | 5.67 | 5.85 | 5.53 | 5.72 | 5.72 | -0.05 (-0.87%) | 104,625,635 |
| 9 Apr 2019 | CNY | 5.99 | 5.99 | 5.6 | 5.77 | 5.77 | -0.41 (-6.63%) | 183,067,844 |
| 8 Apr 2019 | CNY | 5.89 | 6.3 | 5.84 | 6.18 | 6.18 | +0.45 (+7.85%) | 279,508,764 |
| 4 Apr 2019 | CNY | 5.92 | 6.16 | 5.68 | 5.73 | 5.73 | +0.13 (+2.32%) | 187,242,141 |
| 3 Apr 2019 | CNY | 5.44 | 5.64 | 5.34 | 5.6 | 5.6 | +0.11 (+2.00%) | 143,754,196 |
| 2 Apr 2019 | CNY | 5.58 | 5.65 | 5.21 | 5.49 | 5.49 | +0.12 (+2.23%) | 239,421,726 |
| 1 Apr 2019 | CNY | 5.03 | 5.37 | 5.01 | 5.37 | 5.37 | +0.49 (+10.04%) | 127,212,917 |
| 29 Mar 2019 | CNY | 4.7 | 4.91 | 4.7 | 4.88 | 4.88 | +0.18 (+3.83%) | 51,988,873 |
| 28 Mar 2019 | CNY | 4.72 | 4.79 | 4.65 | 4.7 | 4.7 | -0.05 (-1.05%) | 36,535,331 |
| 27 Mar 2019 | CNY | 4.78 | 4.8 | 4.69 | 4.75 | 4.75 | +0.02 (+0.42%) | 36,329,431 |
| 26 Mar 2019 | CNY | 4.88 | 4.92 | 4.71 | 4.73 | 4.73 | -0.11 (-2.27%) | 46,083,197 |
| 25 Mar 2019 | CNY | 4.95 | 5 | 4.84 | 4.84 | 4.84 | -0.22 (-4.35%) | 79,135,381 |
| 22 Mar 2019 | CNY | 5.11 | 5.12 | 4.98 | 5.06 | 5.06 | -0.09 (-1.75%) | 65,749,890 |
| 21 Mar 2019 | CNY | 5.19 | 5.27 | 5.08 | 5.15 | 5.15 | -0.03 (-0.58%) | 88,376,223 |
| 20 Mar 2019 | CNY | 4.99 | 5.2 | 4.96 | 5.18 | 5.18 | +0.19 (+3.81%) | 107,050,428 |
| 19 Mar 2019 | CNY | 5.04 | 5.06 | 4.92 | 4.99 | 4.99 | -0.04 (-0.80%) | 59,106,136 |
| 18 Mar 2019 | CNY | 4.97 | 5.08 | 4.93 | 5.03 | 5.03 | +0.11 (+2.24%) | 74,715,011 |
| 15 Mar 2019 | CNY | 4.88 | 4.97 | 4.82 | 4.92 | 4.92 | +0.04 (+0.82%) | 56,845,688 |
| 14 Mar 2019 | CNY | 4.94 | 5.11 | 4.78 | 4.88 | 4.88 | -0.06 (-1.21%) | 73,609,954 |
| 13 Mar 2019 | CNY | 5.15 | 5.18 | 4.9 | 4.94 | 4.94 | -0.2 (-3.89%) | 83,831,255 |
| 12 Mar 2019 | CNY | 5.17 | 5.28 | 5.05 | 5.14 | 5.14 | 0.0 (0.0%) | 97,140,322 |
| 11 Mar 2019 | CNY | 5.01 | 5.18 | 5 | 5.14 | 5.14 | +0.12 (+2.39%) | 89,985,770 |
