| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 7.01 | 7.06 | 6.93 | 7.03 | 7.03 | +0.05 (+0.72%) | 8,624,668 |
| 19 Apr 2019 | CNY | 6.84 | 6.99 | 6.83 | 6.98 | 6.98 | +0.12 (+1.75%) | 6,096,922 |
| 18 Apr 2019 | CNY | 6.89 | 6.92 | 6.84 | 6.86 | 6.86 | -0.05 (-0.72%) | 3,467,136 |
| 17 Apr 2019 | CNY | 6.8 | 6.91 | 6.77 | 6.91 | 6.91 | +0.1 (+1.47%) | 5,624,564 |
| 16 Apr 2019 | CNY | 6.72 | 6.81 | 6.62 | 6.81 | 6.81 | +0.09 (+1.34%) | 4,208,326 |
| 15 Apr 2019 | CNY | 6.76 | 6.82 | 6.71 | 6.72 | 6.72 | 0.0 (0.0%) | 4,500,195 |
| 12 Apr 2019 | CNY | 6.81 | 6.82 | 6.66 | 6.72 | 6.72 | -0.08 (-1.18%) | 6,838,263 |
| 11 Apr 2019 | CNY | 6.93 | 6.93 | 6.78 | 6.8 | 6.8 | -0.14 (-2.02%) | 6,213,927 |
| 10 Apr 2019 | CNY | 6.95 | 6.97 | 6.86 | 6.94 | 6.94 | +0.02 (+0.29%) | 5,814,597 |
| 9 Apr 2019 | CNY | 6.92 | 6.95 | 6.86 | 6.92 | 6.92 | -0.01 (-0.14%) | 5,123,667 |
| 8 Apr 2019 | CNY | 7.04 | 7.06 | 6.89 | 6.93 | 6.93 | -0.1 (-1.42%) | 7,576,595 |
| 4 Apr 2019 | CNY | 7.01 | 7.07 | 6.94 | 7.03 | 7.03 | +0.04 (+0.57%) | 8,412,270 |
| 3 Apr 2019 | CNY | 6.99 | 7.04 | 6.92 | 6.99 | 6.99 | -0.03 (-0.43%) | 7,187,086 |
| 2 Apr 2019 | CNY | 6.99 | 7.05 | 6.92 | 7.02 | 7.02 | +0.06 (+0.86%) | 10,637,927 |
| 1 Apr 2019 | CNY | 6.83 | 6.99 | 6.8 | 6.96 | 6.96 | +0.14 (+2.05%) | 12,130,993 |
| 29 Mar 2019 | CNY | 6.66 | 6.84 | 6.51 | 6.82 | 6.82 | +0.13 (+1.94%) | 9,658,273 |
| 28 Mar 2019 | CNY | 6.78 | 6.9 | 6.6 | 6.69 | 6.69 | -0.24 (-3.46%) | 10,093,746 |
| 27 Mar 2019 | CNY | 6.58 | 7.15 | 6.43 | 6.93 | 6.93 | +0.37 (+5.64%) | 13,445,541 |
| 26 Mar 2019 | CNY | 6.75 | 6.8 | 6.48 | 6.56 | 6.56 | -0.24 (-3.53%) | 8,543,718 |
| 25 Mar 2019 | CNY | 6.78 | 6.93 | 6.74 | 6.8 | 6.8 | -0.15 (-2.16%) | 12,408,772 |
| 22 Mar 2019 | CNY | 6.56 | 7.18 | 6.56 | 6.95 | 6.95 | +0.4 (+6.11%) | 21,081,153 |
| 21 Mar 2019 | CNY | 6.55 | 6.6 | 6.46 | 6.55 | 6.55 | +0.01 (+0.15%) | 7,259,125 |
| 20 Mar 2019 | CNY | 6.4 | 6.56 | 6.32 | 6.54 | 6.54 | +0.14 (+2.19%) | 7,052,327 |
| 19 Mar 2019 | CNY | 6.45 | 6.47 | 6.35 | 6.4 | 6.4 | -0.03 (-0.47%) | 4,046,780 |
| 18 Mar 2019 | CNY | 6.32 | 6.43 | 6.28 | 6.43 | 6.43 | +0.14 (+2.23%) | 5,491,818 |
| 15 Mar 2019 | CNY | 6.27 | 6.35 | 6.24 | 6.29 | 6.29 | +0.07 (+1.13%) | 3,556,704 |
| 14 Mar 2019 | CNY | 6.41 | 6.45 | 6.17 | 6.22 | 6.22 | -0.18 (-2.81%) | 4,798,136 |
| 13 Mar 2019 | CNY | 6.44 | 6.52 | 6.38 | 6.4 | 6.4 | -0.03 (-0.47%) | 6,461,836 |
| 12 Mar 2019 | CNY | 6.38 | 6.47 | 6.35 | 6.43 | 6.43 | +0.1 (+1.58%) | 6,996,415 |
| 11 Mar 2019 | CNY | 6.15 | 6.33 | 6.1 | 6.33 | 6.33 | +0.18 (+2.93%) | 4,935,081 |
