| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2019 | CNY | 9.3929 | 9.8214 | 9.1929 | 9.6786 | 9.6786 | +0.443 (+4.80%) | 12,031,630 |
| 4 Apr 2019 | CNY | 9.1357 | 9.2571 | 8.9357 | 9.2357 | 9.2357 | +0.107 (+1.17%) | 9,110,676 |
| 3 Apr 2019 | CNY | 8.8929 | 9.3214 | 8.8214 | 9.1286 | 9.1286 | +0.272 (+3.07%) | 11,781,278 |
| 2 Apr 2019 | CNY | 8.7214 | 8.8571 | 8.5929 | 8.8571 | 8.8571 | +0.164 (+1.89%) | 6,960,511 |
| 1 Apr 2019 | CNY | 8.3071 | 8.8 | 8.3071 | 8.6929 | 8.6929 | +0.386 (+4.64%) | 11,055,174 |
| 29 Mar 2019 | CNY | 8.0214 | 8.3286 | 7.9643 | 8.3071 | 8.3071 | +0.314 (+3.93%) | 5,439,844 |
| 28 Mar 2019 | CNY | 8.0571 | 8.1929 | 7.9714 | 7.9929 | 7.9929 | -0.057 (-0.71%) | 4,083,270 |
| 27 Mar 2019 | CNY | 8.1071 | 8.1786 | 8 | 8.05 | 8.05 | -0.036 (-0.44%) | 3,798,972 |
| 26 Mar 2019 | CNY | 8.3071 | 8.4143 | 8.0571 | 8.0857 | 8.0857 | -0.2 (-2.41%) | 6,115,900 |
| 25 Mar 2019 | CNY | 8.2857 | 8.4786 | 8.2429 | 8.2857 | 8.2857 | -0.136 (-1.61%) | 5,857,157 |
| 22 Mar 2019 | CNY | 8.3571 | 8.4714 | 8.2643 | 8.4214 | 8.4214 | 0.0 (0.0%) | 7,248,421 |
| 21 Mar 2019 | CNY | 8.0929 | 8.4786 | 8.0786 | 8.4214 | 8.4214 | +0.343 (+4.24%) | 11,295,662 |
| 20 Mar 2019 | CNY | 8.0857 | 8.1857 | 7.9786 | 8.0786 | 8.0786 | -0.036 (-0.44%) | 5,837,396 |
| 19 Mar 2019 | CNY | 8.0786 | 8.1786 | 7.9929 | 8.1143 | 8.1143 | +0.029 (+0.35%) | 6,031,726 |
| 18 Mar 2019 | CNY | 7.8857 | 8.1 | 7.7643 | 8.0857 | 8.0857 | +0.214 (+2.72%) | 7,703,015 |
| 15 Mar 2019 | CNY | 7.7571 | 7.95 | 7.7571 | 7.8714 | 7.8714 | +0.121 (+1.57%) | 5,065,828 |
| 14 Mar 2019 | CNY | 7.8571 | 7.8857 | 7.6214 | 7.75 | 7.75 | -0.093 (-1.18%) | 5,548,305 |
| 13 Mar 2019 | CNY | 8.0286 | 8.0357 | 7.8 | 7.8429 | 7.8429 | -0.207 (-2.57%) | 6,280,542 |
| 12 Mar 2019 | CNY | 8.1143 | 8.1929 | 7.9214 | 8.05 | 8.05 | +0.021 (+0.27%) | 8,982,995 |
| 11 Mar 2019 | CNY | 7.7714 | 8.0357 | 7.7714 | 8.0286 | 8.0286 | +0.257 (+3.31%) | 6,597,103 |
| 8 Mar 2019 | CNY | 8.0286 | 8.1429 | 7.7714 | 7.7714 | 7.7714 | -0.4 (-4.90%) | 9,312,685 |
| 7 Mar 2019 | CNY | 8.0357 | 8.1786 | 7.8214 | 8.1714 | 8.1714 | +0.136 (+1.69%) | 12,925,241 |
| 6 Mar 2019 | CNY | 8 | 8.1 | 7.9571 | 8.0357 | 8.0357 | +0.043 (+0.54%) | 9,107,551 |
| 5 Mar 2019 | CNY | 7.9429 | 8.0071 | 7.8857 | 7.9929 | 7.9929 | +0.043 (+0.54%) | 6,998,903 |
| 4 Mar 2019 | CNY | 8.0714 | 8.1357 | 7.9214 | 7.95 | 7.95 | -0.05 (-0.63%) | 10,001,425 |
| 1 Mar 2019 | CNY | 7.9429 | 8.1 | 7.8571 | 8 | 8 | +0.05 (+0.63%) | 6,938,887 |
| 28 Feb 2019 | CNY | 7.65 | 7.9786 | 7.5571 | 7.95 | 7.95 | +0.336 (+4.41%) | 11,216,814 |
| 27 Feb 2019 | CNY | 7.6429 | 7.7286 | 7.5429 | 7.6143 | 7.6143 | -0.036 (-0.47%) | 6,203,715 |
| 26 Feb 2019 | CNY | 7.7143 | 7.8143 | 7.5643 | 7.65 | 7.65 | -0.093 (-1.20%) | 11,018,585 |
| 25 Feb 2019 | CNY | 7.4071 | 7.8214 | 7.2071 | 7.7429 | 7.7429 | +0.6 (+8.40%) | 16,081,254 |
