| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 8.3 | 8.3 | 7.79 | 7.84 | 7.84 | -0.27 (-3.33%) | 45,295,036 |
| 19 Apr 2019 | CNY | 7.83 | 8.24 | 7.71 | 8.11 | 8.11 | +0.22 (+2.79%) | 50,013,426 |
| 18 Apr 2019 | CNY | 7.57 | 8.14 | 7.54 | 7.89 | 7.89 | +0.29 (+3.82%) | 54,963,386 |
| 17 Apr 2019 | CNY | 7.65 | 7.69 | 7.51 | 7.6 | 7.6 | 0.0 (0.0%) | 29,478,193 |
| 16 Apr 2019 | CNY | 7.15 | 7.64 | 7.03 | 7.6 | 7.6 | +0.5 (+7.04%) | 44,134,229 |
| 15 Apr 2019 | CNY | 7.32 | 7.43 | 7.09 | 7.1 | 7.1 | -0.13 (-1.80%) | 17,865,304 |
| 12 Apr 2019 | CNY | 7.19 | 7.32 | 7.17 | 7.23 | 7.23 | +0.04 (+0.56%) | 15,300,333 |
| 11 Apr 2019 | CNY | 7.47 | 7.5 | 7.17 | 7.19 | 7.19 | -0.24 (-3.23%) | 23,033,234 |
| 10 Apr 2019 | CNY | 7.47 | 7.54 | 7.3 | 7.43 | 7.43 | -0.09 (-1.20%) | 21,882,786 |
| 9 Apr 2019 | CNY | 7.45 | 7.66 | 7.4 | 7.52 | 7.52 | -0.01 (-0.13%) | 30,812,312 |
| 8 Apr 2019 | CNY | 7.55 | 7.78 | 7.38 | 7.53 | 7.53 | -0.02 (-0.26%) | 46,512,752 |
| 4 Apr 2019 | CNY | 7.42 | 7.64 | 7.34 | 7.55 | 7.55 | +0.15 (+2.03%) | 48,291,759 |
| 3 Apr 2019 | CNY | 7.32 | 7.41 | 7.26 | 7.4 | 7.4 | +0.03 (+0.41%) | 28,261,748 |
| 2 Apr 2019 | CNY | 7.39 | 7.45 | 7.25 | 7.37 | 7.37 | +0.04 (+0.55%) | 42,517,078 |
| 1 Apr 2019 | CNY | 7.04 | 7.42 | 7.01 | 7.33 | 7.33 | +0.35 (+5.01%) | 46,883,321 |
| 29 Mar 2019 | CNY | 6.82 | 7 | 6.74 | 6.98 | 6.98 | +0.16 (+2.35%) | 23,754,802 |
| 28 Mar 2019 | CNY | 6.81 | 6.96 | 6.74 | 6.82 | 6.82 | -0.01 (-0.15%) | 15,967,828 |
| 27 Mar 2019 | CNY | 6.9 | 6.94 | 6.7 | 6.83 | 6.83 | -0.01 (-0.15%) | 16,876,317 |
| 26 Mar 2019 | CNY | 7.16 | 7.2 | 6.83 | 6.84 | 6.84 | -0.3 (-4.20%) | 24,970,088 |
| 25 Mar 2019 | CNY | 7.08 | 7.21 | 7.03 | 7.14 | 7.14 | -0.08 (-1.11%) | 16,803,448 |
| 22 Mar 2019 | CNY | 7.26 | 7.28 | 7.08 | 7.22 | 7.22 | -0.04 (-0.55%) | 21,346,912 |
| 21 Mar 2019 | CNY | 7.22 | 7.34 | 7.17 | 7.26 | 7.26 | +0.05 (+0.69%) | 28,160,024 |
| 20 Mar 2019 | CNY | 7.29 | 7.3 | 7.07 | 7.21 | 7.21 | -0.11 (-1.50%) | 21,361,386 |
| 19 Mar 2019 | CNY | 7.3 | 7.36 | 7.2 | 7.32 | 7.32 | +0.03 (+0.41%) | 21,295,480 |
| 18 Mar 2019 | CNY | 7.22 | 7.39 | 7.19 | 7.29 | 7.29 | +0.16 (+2.24%) | 27,426,983 |
| 15 Mar 2019 | CNY | 7.08 | 7.23 | 7.03 | 7.13 | 7.13 | +0.05 (+0.71%) | 23,946,481 |
| 14 Mar 2019 | CNY | 7.2 | 7.36 | 6.91 | 7.08 | 7.08 | -0.18 (-2.48%) | 33,365,165 |
| 13 Mar 2019 | CNY | 7.55 | 7.55 | 7.18 | 7.26 | 7.26 | -0.3 (-3.97%) | 37,691,326 |
| 12 Mar 2019 | CNY | 7.57 | 7.71 | 7.41 | 7.56 | 7.56 | 0.0 (0.0%) | 46,913,327 |
| 11 Mar 2019 | CNY | 7.26 | 7.57 | 7.25 | 7.56 | 7.56 | +0.3 (+4.13%) | 34,556,003 |
