| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 7.53 | 7.53 | 7.34 | 7.53 | 7.53 | +0.03 (+0.40%) | 2,652,700 |
| 18 Apr 2019 | CNY | 7.55 | 7.62 | 7.43 | 7.5 | 7.5 | -0.02 (-0.27%) | 3,186,716 |
| 17 Apr 2019 | CNY | 7.71 | 7.71 | 7.47 | 7.52 | 7.52 | -0.02 (-0.27%) | 3,130,395 |
| 16 Apr 2019 | CNY | 7.38 | 7.57 | 7.38 | 7.54 | 7.54 | +0.08 (+1.07%) | 2,633,974 |
| 15 Apr 2019 | CNY | 7.7 | 7.8 | 7.42 | 7.46 | 7.46 | -0.16 (-2.10%) | 2,959,601 |
| 12 Apr 2019 | CNY | 7.62 | 7.75 | 7.43 | 7.62 | 7.62 | +0.01 (+0.13%) | 3,419,582 |
| 11 Apr 2019 | CNY | 7.85 | 7.9 | 7.5 | 7.61 | 7.61 | -0.29 (-3.67%) | 7,142,422 |
| 10 Apr 2019 | CNY | 7.82 | 8.15 | 7.81 | 7.9 | 7.9 | -0.02 (-0.25%) | 6,620,106 |
| 9 Apr 2019 | CNY | 7.57 | 7.92 | 7.56 | 7.92 | 7.92 | +0.25 (+3.26%) | 4,977,649 |
| 8 Apr 2019 | CNY | 7.68 | 7.75 | 7.5 | 7.67 | 7.67 | +0.07 (+0.92%) | 6,550,789 |
| 4 Apr 2019 | CNY | 7.46 | 7.65 | 7.37 | 7.6 | 7.6 | +0.17 (+2.29%) | 5,889,530 |
| 3 Apr 2019 | CNY | 7.37 | 7.51 | 7.3 | 7.43 | 7.43 | +0.03 (+0.41%) | 6,476,983 |
| 2 Apr 2019 | CNY | 7.2 | 7.41 | 7.17 | 7.4 | 7.4 | +0.21 (+2.92%) | 6,983,945 |
| 1 Apr 2019 | CNY | 6.95 | 7.23 | 6.95 | 7.19 | 7.19 | +0.24 (+3.45%) | 6,723,211 |
| 29 Mar 2019 | CNY | 6.77 | 6.96 | 6.7 | 6.95 | 6.95 | +0.2 (+2.96%) | 4,035,480 |
| 28 Mar 2019 | CNY | 6.75 | 6.88 | 6.74 | 6.75 | 6.75 | -0.06 (-0.88%) | 3,255,279 |
| 27 Mar 2019 | CNY | 6.96 | 6.99 | 6.75 | 6.81 | 6.81 | -0.16 (-2.30%) | 5,521,150 |
| 26 Mar 2019 | CNY | 7.01 | 7.15 | 6.91 | 6.97 | 6.97 | -0.05 (-0.71%) | 5,233,613 |
| 25 Mar 2019 | CNY | 6.96 | 7.13 | 6.95 | 7.02 | 7.02 | -0.06 (-0.85%) | 5,175,245 |
| 22 Mar 2019 | CNY | 6.99 | 7.08 | 6.84 | 7.08 | 7.08 | +0.1 (+1.43%) | 5,508,172 |
| 21 Mar 2019 | CNY | 7 | 7.09 | 6.93 | 6.98 | 6.98 | -0.02 (-0.29%) | 4,582,634 |
| 20 Mar 2019 | CNY | 6.91 | 7 | 6.79 | 7 | 7 | +0.13 (+1.89%) | 4,466,002 |
| 19 Mar 2019 | CNY | 6.94 | 6.94 | 6.79 | 6.87 | 6.87 | 0.0 (0.0%) | 4,773,034 |
| 18 Mar 2019 | CNY | 6.71 | 6.89 | 6.67 | 6.87 | 6.87 | +0.2 (+3.00%) | 5,722,452 |
| 15 Mar 2019 | CNY | 6.66 | 6.75 | 6.55 | 6.67 | 6.67 | +0.09 (+1.37%) | 7,338,556 |
| 14 Mar 2019 | CNY | 6.82 | 6.95 | 6.46 | 6.58 | 6.58 | -0.27 (-3.94%) | 9,534,221 |
| 13 Mar 2019 | CNY | 7.12 | 7.24 | 6.73 | 6.85 | 6.85 | -0.18 (-2.56%) | 8,203,966 |
| 12 Mar 2019 | CNY | 7.07 | 7.17 | 6.96 | 7.03 | 7.03 | +0.01 (+0.14%) | 6,743,985 |
| 11 Mar 2019 | CNY | 6.49 | 7.14 | 6.49 | 7.02 | 7.02 | +0.53 (+8.17%) | 7,809,197 |
| 8 Mar 2019 | CNY | 6.88 | 6.92 | 6.49 | 6.49 | 6.49 | -0.47 (-6.75%) | 6,631,208 |
