| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | CNY | 6.29 | 6.29 | 6.04 | 6.06 | 6.06 | -0.06 (-0.98%) | 16,462,664 |
| 12 Apr 2019 | CNY | 6.09 | 6.16 | 6.03 | 6.12 | 6.12 | +0.02 (+0.33%) | 12,907,818 |
| 11 Apr 2019 | CNY | 6.35 | 6.4 | 6.07 | 6.1 | 6.1 | -0.24 (-3.79%) | 20,655,227 |
| 10 Apr 2019 | CNY | 6.09 | 6.36 | 6.05 | 6.34 | 6.34 | +0.14 (+2.26%) | 23,907,636 |
| 9 Apr 2019 | CNY | 6.16 | 6.21 | 6.07 | 6.2 | 6.2 | -0.04 (-0.64%) | 19,405,227 |
| 8 Apr 2019 | CNY | 6.4 | 6.49 | 6.06 | 6.24 | 6.24 | -0.11 (-1.73%) | 39,361,050 |
| 4 Apr 2019 | CNY | 6.06 | 6.35 | 6.02 | 6.35 | 6.35 | +0.29 (+4.79%) | 45,770,289 |
| 3 Apr 2019 | CNY | 6.08 | 6.08 | 5.98 | 6.06 | 6.06 | +0.01 (+0.17%) | 19,814,672 |
| 2 Apr 2019 | CNY | 6.03 | 6.09 | 5.95 | 6.05 | 6.05 | +0.05 (+0.83%) | 22,401,303 |
| 1 Apr 2019 | CNY | 5.86 | 6.07 | 5.86 | 6 | 6 | +0.19 (+3.27%) | 23,732,561 |
| 29 Mar 2019 | CNY | 5.63 | 5.82 | 5.52 | 5.81 | 5.81 | +0.18 (+3.20%) | 15,186,551 |
| 28 Mar 2019 | CNY | 5.68 | 5.78 | 5.61 | 5.63 | 5.63 | -0.09 (-1.57%) | 10,374,501 |
| 27 Mar 2019 | CNY | 5.74 | 5.77 | 5.56 | 5.72 | 5.72 | 0.0 (0.0%) | 14,310,900 |
| 26 Mar 2019 | CNY | 5.91 | 5.96 | 5.65 | 5.72 | 5.72 | -0.19 (-3.21%) | 20,501,935 |
| 25 Mar 2019 | CNY | 5.93 | 6.04 | 5.85 | 5.91 | 5.91 | -0.16 (-2.64%) | 20,748,488 |
| 22 Mar 2019 | CNY | 6.05 | 6.1 | 5.91 | 6.07 | 6.07 | -0.02 (-0.33%) | 21,378,752 |
| 21 Mar 2019 | CNY | 6.04 | 6.15 | 5.99 | 6.09 | 6.09 | 0.0 (0.0%) | 26,951,268 |
| 20 Mar 2019 | CNY | 6.25 | 6.34 | 5.94 | 6.09 | 6.09 | -0.11 (-1.77%) | 43,058,865 |
| 19 Mar 2019 | CNY | 6.02 | 6.22 | 5.93 | 6.2 | 6.2 | +0.2 (+3.33%) | 45,656,889 |
| 18 Mar 2019 | CNY | 5.82 | 6.05 | 5.73 | 6 | 6 | +0.21 (+3.63%) | 29,708,597 |
| 15 Mar 2019 | CNY | 5.71 | 5.91 | 5.65 | 5.79 | 5.79 | +0.14 (+2.48%) | 27,404,118 |
| 14 Mar 2019 | CNY | 5.84 | 5.9 | 5.56 | 5.65 | 5.65 | -0.29 (-4.88%) | 30,724,597 |
| 13 Mar 2019 | CNY | 6.15 | 6.15 | 5.9 | 5.94 | 5.94 | -0.27 (-4.35%) | 30,902,766 |
| 12 Mar 2019 | CNY | 6.19 | 6.25 | 6.02 | 6.21 | 6.21 | +0.11 (+1.80%) | 43,404,190 |
| 11 Mar 2019 | CNY | 5.77 | 6.11 | 5.75 | 6.1 | 6.1 | +0.4 (+7.02%) | 39,339,549 |
| 8 Mar 2019 | CNY | 5.78 | 6.06 | 5.63 | 5.7 | 5.7 | -0.22 (-3.72%) | 38,138,932 |
| 7 Mar 2019 | CNY | 6 | 6.2 | 5.79 | 5.92 | 5.92 | -0.13 (-2.15%) | 52,989,635 |
| 6 Mar 2019 | CNY | 5.88 | 6.22 | 5.87 | 6.05 | 6.05 | +0.19 (+3.24%) | 49,860,059 |
| 5 Mar 2019 | CNY | 5.66 | 5.88 | 5.58 | 5.86 | 5.86 | +0.2 (+3.53%) | 38,888,630 |
| 4 Mar 2019 | CNY | 5.45 | 5.76 | 5.42 | 5.66 | 5.66 | +0.26 (+4.81%) | 49,233,107 |
