| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 6.91 | 6.92 | 6.71 | 6.73 | 6.73 | -0.19 (-2.75%) | 10,258,100 |
| 19 Apr 2019 | CNY | 7 | 7.07 | 6.8 | 6.92 | 6.92 | -0.17 (-2.40%) | 17,124,275 |
| 18 Apr 2019 | CNY | 6.94 | 7.25 | 6.89 | 7.09 | 7.09 | +0.19 (+2.75%) | 29,845,433 |
| 17 Apr 2019 | CNY | 6.76 | 6.97 | 6.75 | 6.9 | 6.9 | +0.12 (+1.77%) | 15,042,331 |
| 16 Apr 2019 | CNY | 6.71 | 6.79 | 6.52 | 6.78 | 6.78 | +0.07 (+1.04%) | 11,484,513 |
| 15 Apr 2019 | CNY | 6.86 | 6.97 | 6.67 | 6.71 | 6.71 | -0.1 (-1.47%) | 10,789,900 |
| 12 Apr 2019 | CNY | 6.77 | 6.84 | 6.72 | 6.81 | 6.81 | 0.0 (0.0%) | 9,087,363 |
| 11 Apr 2019 | CNY | 7.02 | 7.02 | 6.8 | 6.81 | 6.81 | -0.21 (-2.99%) | 16,664,633 |
| 10 Apr 2019 | CNY | 7.01 | 7.22 | 6.96 | 7.02 | 7.02 | -0.08 (-1.13%) | 26,190,370 |
| 9 Apr 2019 | CNY | 6.9 | 7.15 | 6.8 | 7.1 | 7.1 | +0.24 (+3.50%) | 24,888,027 |
| 8 Apr 2019 | CNY | 7.07 | 7.15 | 6.79 | 6.86 | 6.86 | -0.26 (-3.65%) | 28,339,362 |
| 4 Apr 2019 | CNY | 7.13 | 7.45 | 6.95 | 7.12 | 7.12 | -0.16 (-2.20%) | 52,532,891 |
| 3 Apr 2019 | CNY | 7.18 | 7.63 | 6.98 | 7.28 | 7.28 | +0.34 (+4.90%) | 69,312,878 |
| 2 Apr 2019 | CNY | 6.79 | 7.14 | 6.75 | 6.94 | 6.94 | +0.14 (+2.06%) | 33,756,865 |
| 1 Apr 2019 | CNY | 6.55 | 6.87 | 6.52 | 6.8 | 6.8 | +0.27 (+4.13%) | 26,614,566 |
| 29 Mar 2019 | CNY | 6.37 | 6.55 | 6.3 | 6.53 | 6.53 | +0.16 (+2.51%) | 14,817,608 |
| 28 Mar 2019 | CNY | 6.41 | 6.49 | 6.29 | 6.37 | 6.37 | -0.1 (-1.55%) | 12,771,300 |
| 27 Mar 2019 | CNY | 6.56 | 6.65 | 6.3 | 6.47 | 6.47 | -0.09 (-1.37%) | 13,954,081 |
| 26 Mar 2019 | CNY | 6.67 | 6.79 | 6.47 | 6.56 | 6.56 | -0.1 (-1.50%) | 16,505,000 |
| 25 Mar 2019 | CNY | 6.69 | 6.83 | 6.64 | 6.66 | 6.66 | -0.23 (-3.34%) | 21,427,787 |
| 22 Mar 2019 | CNY | 6.75 | 6.92 | 6.6 | 6.89 | 6.89 | +0.12 (+1.77%) | 26,132,339 |
| 21 Mar 2019 | CNY | 6.61 | 6.83 | 6.57 | 6.77 | 6.77 | +0.13 (+1.96%) | 27,559,503 |
| 20 Mar 2019 | CNY | 6.72 | 6.74 | 6.45 | 6.64 | 6.64 | -0.14 (-2.06%) | 19,188,481 |
| 19 Mar 2019 | CNY | 6.65 | 6.84 | 6.59 | 6.78 | 6.78 | +0.12 (+1.80%) | 24,235,903 |
| 18 Mar 2019 | CNY | 6.55 | 6.68 | 6.45 | 6.66 | 6.66 | +0.09 (+1.37%) | 18,233,018 |
| 15 Mar 2019 | CNY | 6.57 | 6.7 | 6.47 | 6.57 | 6.57 | +0.02 (+0.31%) | 21,890,616 |
| 14 Mar 2019 | CNY | 6.88 | 6.88 | 6.36 | 6.55 | 6.55 | -0.33 (-4.80%) | 28,194,246 |
| 13 Mar 2019 | CNY | 6.73 | 7.23 | 6.67 | 6.88 | 6.88 | +0.09 (+1.33%) | 49,791,400 |
| 12 Mar 2019 | CNY | 6.64 | 6.83 | 6.57 | 6.79 | 6.79 | +0.13 (+1.95%) | 29,903,968 |
| 11 Mar 2019 | CNY | 6.4 | 6.67 | 6.34 | 6.66 | 6.66 | +0.4 (+6.39%) | 20,109,422 |
