| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 3.93 | 3.95 | 3.83 | 3.86 | 3.86 | -0.07 (-1.78%) | 10,323,825 |
| 11 Apr 2019 | CNY | 3.99 | 4.02 | 3.91 | 3.93 | 3.93 | -0.04 (-1.01%) | 11,983,770 |
| 10 Apr 2019 | CNY | 3.99 | 4.02 | 3.85 | 3.97 | 3.97 | -0.03 (-0.75%) | 15,607,116 |
| 9 Apr 2019 | CNY | 4.01 | 4.06 | 3.95 | 4 | 4 | +0.04 (+1.01%) | 15,289,497 |
| 8 Apr 2019 | CNY | 4.04 | 4.1 | 3.92 | 3.96 | 3.96 | -0.08 (-1.98%) | 21,506,887 |
| 4 Apr 2019 | CNY | 4.01 | 4.13 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 23,714,153 |
| 3 Apr 2019 | CNY | 3.89 | 4.06 | 3.79 | 4.04 | 4.04 | +0.15 (+3.86%) | 30,774,971 |
| 2 Apr 2019 | CNY | 3.91 | 3.94 | 3.87 | 3.89 | 3.89 | -0.03 (-0.77%) | 25,690,231 |
| 1 Apr 2019 | CNY | 3.81 | 3.95 | 3.8 | 3.92 | 3.92 | +0.04 (+1.03%) | 39,366,432 |
| 29 Mar 2019 | CNY | 3.65 | 3.94 | 3.65 | 3.88 | 3.88 | +0.2 (+5.43%) | 19,475,286 |
| 28 Mar 2019 | CNY | 3.81 | 3.81 | 3.66 | 3.68 | 3.68 | -0.13 (-3.41%) | 11,658,171 |
| 27 Mar 2019 | CNY | 3.76 | 3.83 | 3.71 | 3.81 | 3.81 | +0.05 (+1.33%) | 9,485,688 |
| 26 Mar 2019 | CNY | 3.92 | 3.96 | 3.75 | 3.76 | 3.76 | -0.17 (-4.33%) | 14,178,345 |
| 25 Mar 2019 | CNY | 3.88 | 3.98 | 3.83 | 3.93 | 3.93 | -0.01 (-0.25%) | 15,044,957 |
| 22 Mar 2019 | CNY | 3.96 | 3.97 | 3.88 | 3.94 | 3.94 | -0.02 (-0.51%) | 11,181,670 |
| 21 Mar 2019 | CNY | 3.95 | 3.97 | 3.88 | 3.96 | 3.96 | +0.05 (+1.28%) | 17,187,547 |
| 20 Mar 2019 | CNY | 3.9 | 3.94 | 3.81 | 3.91 | 3.91 | +0.03 (+0.77%) | 14,324,466 |
| 19 Mar 2019 | CNY | 3.94 | 3.97 | 3.86 | 3.88 | 3.88 | -0.04 (-1.02%) | 11,712,362 |
| 18 Mar 2019 | CNY | 3.83 | 3.94 | 3.75 | 3.92 | 3.92 | +0.13 (+3.43%) | 15,533,071 |
| 15 Mar 2019 | CNY | 3.74 | 3.82 | 3.73 | 3.79 | 3.79 | +0.11 (+2.99%) | 14,148,904 |
| 14 Mar 2019 | CNY | 3.81 | 3.88 | 3.65 | 3.68 | 3.68 | -0.15 (-3.92%) | 17,404,223 |
| 13 Mar 2019 | CNY | 3.91 | 3.96 | 3.8 | 3.83 | 3.83 | -0.07 (-1.79%) | 18,118,945 |
| 12 Mar 2019 | CNY | 3.93 | 4.01 | 3.83 | 3.9 | 3.9 | +0.03 (+0.78%) | 20,712,044 |
| 11 Mar 2019 | CNY | 3.72 | 3.89 | 3.72 | 3.87 | 3.87 | +0.14 (+3.75%) | 16,589,797 |
| 8 Mar 2019 | CNY | 4.01 | 4.02 | 3.71 | 3.73 | 3.73 | -0.34 (-8.35%) | 31,104,187 |
| 7 Mar 2019 | CNY | 3.95 | 4.2 | 3.87 | 4.07 | 4.07 | +0.22 (+5.71%) | 33,614,072 |
| 6 Mar 2019 | CNY | 3.78 | 3.92 | 3.78 | 3.85 | 3.85 | +0.07 (+1.85%) | 22,326,678 |
| 5 Mar 2019 | CNY | 3.7 | 3.82 | 3.66 | 3.78 | 3.78 | +0.08 (+2.16%) | 19,056,755 |
| 4 Mar 2019 | CNY | 3.63 | 3.77 | 3.62 | 3.7 | 3.7 | +0.09 (+2.49%) | 23,543,718 |
| 1 Mar 2019 | CNY | 3.63 | 3.69 | 3.55 | 3.61 | 3.61 | -0.02 (-0.55%) | 12,977,540 |
