| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2019 | CNY | 5.99 | 6.06 | 5.76 | 5.85 | 5.85 | -0.14 (-2.34%) | 14,986,470 |
| 4 Apr 2019 | CNY | 6.08 | 6.13 | 5.92 | 5.99 | 5.99 | -0.04 (-0.66%) | 15,714,776 |
| 3 Apr 2019 | CNY | 6.12 | 6.13 | 5.96 | 6.03 | 6.03 | -0.09 (-1.47%) | 17,848,802 |
| 2 Apr 2019 | CNY | 5.83 | 6.21 | 5.76 | 6.12 | 6.12 | +0.29 (+4.97%) | 22,650,463 |
| 1 Apr 2019 | CNY | 5.67 | 5.95 | 5.67 | 5.83 | 5.83 | +0.23 (+4.11%) | 18,257,586 |
| 29 Mar 2019 | CNY | 5.43 | 5.65 | 5.37 | 5.6 | 5.6 | +0.19 (+3.51%) | 12,698,329 |
| 28 Mar 2019 | CNY | 5.53 | 5.56 | 5.36 | 5.41 | 5.41 | -0.14 (-2.52%) | 8,936,026 |
| 27 Mar 2019 | CNY | 5.4 | 5.55 | 5.36 | 5.55 | 5.55 | +0.2 (+3.74%) | 9,065,989 |
| 26 Mar 2019 | CNY | 5.55 | 5.59 | 5.33 | 5.35 | 5.35 | -0.2 (-3.60%) | 10,502,901 |
| 25 Mar 2019 | CNY | 5.43 | 5.62 | 5.41 | 5.55 | 5.55 | +0.03 (+0.54%) | 11,023,331 |
| 22 Mar 2019 | CNY | 5.55 | 5.55 | 5.41 | 5.52 | 5.52 | +0.04 (+0.73%) | 8,451,074 |
| 21 Mar 2019 | CNY | 5.45 | 5.64 | 5.45 | 5.48 | 5.48 | +0.03 (+0.55%) | 12,483,767 |
| 20 Mar 2019 | CNY | 5.54 | 5.54 | 5.32 | 5.45 | 5.45 | -0.08 (-1.45%) | 11,077,382 |
| 19 Mar 2019 | CNY | 5.42 | 5.59 | 5.34 | 5.53 | 5.53 | +0.12 (+2.22%) | 13,947,221 |
| 18 Mar 2019 | CNY | 5.32 | 5.42 | 5.25 | 5.41 | 5.41 | +0.11 (+2.08%) | 10,243,860 |
| 15 Mar 2019 | CNY | 5.2 | 5.32 | 5.19 | 5.3 | 5.3 | +0.11 (+2.12%) | 8,406,341 |
| 14 Mar 2019 | CNY | 5.36 | 5.37 | 5.13 | 5.19 | 5.19 | -0.13 (-2.44%) | 8,743,160 |
| 13 Mar 2019 | CNY | 5.37 | 5.58 | 5.29 | 5.32 | 5.32 | -0.03 (-0.56%) | 14,146,121 |
| 12 Mar 2019 | CNY | 5.3 | 5.42 | 5.27 | 5.35 | 5.35 | +0.06 (+1.13%) | 15,408,758 |
| 11 Mar 2019 | CNY | 5.22 | 5.29 | 5.15 | 5.29 | 5.29 | +0.23 (+4.55%) | 13,110,030 |
| 8 Mar 2019 | CNY | 5.28 | 5.3 | 5.03 | 5.06 | 5.06 | -0.3 (-5.60%) | 15,701,050 |
| 7 Mar 2019 | CNY | 5.39 | 5.43 | 5.28 | 5.36 | 5.36 | 0.0 (0.0%) | 14,062,968 |
| 6 Mar 2019 | CNY | 5.27 | 5.39 | 5.24 | 5.36 | 5.36 | +0.12 (+2.29%) | 15,434,759 |
| 5 Mar 2019 | CNY | 5.2 | 5.25 | 5.15 | 5.24 | 5.24 | +0.03 (+0.58%) | 10,082,752 |
| 4 Mar 2019 | CNY | 5.2 | 5.28 | 5.14 | 5.21 | 5.21 | +0.02 (+0.39%) | 13,359,323 |
| 1 Mar 2019 | CNY | 5.23 | 5.23 | 5.1 | 5.19 | 5.19 | -0.04 (-0.76%) | 10,894,090 |
| 28 Feb 2019 | CNY | 5.15 | 5.45 | 5.15 | 5.23 | 5.23 | +0.2 (+3.98%) | 21,212,048 |
| 27 Feb 2019 | CNY | 5.03 | 5.13 | 4.98 | 5.03 | 5.03 | 0.0 (0.0%) | 9,834,824 |
| 26 Feb 2019 | CNY | 5.08 | 5.17 | 5 | 5.03 | 5.03 | -0.07 (-1.37%) | 15,823,648 |
| 25 Feb 2019 | CNY | 4.95 | 5.11 | 4.89 | 5.1 | 5.1 | +0.19 (+3.87%) | 15,575,539 |
