| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 8.7809 | 8.888 | 8.7006 | 8.8612 | 8.8612 | +0.062 (+0.71%) | 9,458,060 |
| 11 Apr 2019 | CNY | 8.9415 | 9.0843 | 8.7452 | 8.7987 | 8.7987 | -0.205 (-2.28%) | 15,581,580 |
| 10 Apr 2019 | CNY | 9.0307 | 9.1646 | 8.8166 | 9.004 | 9.004 | -0.027 (-0.30%) | 19,242,074 |
| 9 Apr 2019 | CNY | 9.1378 | 9.236 | 8.9058 | 9.0307 | 9.0307 | -0.277 (-2.97%) | 22,717,933 |
| 8 Apr 2019 | CNY | 9.6375 | 9.9053 | 9.2449 | 9.3074 | 9.3074 | +0.071 (+0.77%) | 43,758,451 |
| 4 Apr 2019 | CNY | 8.9772 | 9.2538 | 8.7809 | 9.236 | 9.236 | +0.161 (+1.77%) | 33,420,108 |
| 3 Apr 2019 | CNY | 8.4953 | 9.0843 | 8.4507 | 9.0754 | 9.0754 | +0.518 (+6.05%) | 34,963,876 |
| 2 Apr 2019 | CNY | 8.5846 | 8.7363 | 8.4775 | 8.5578 | 8.5578 | 0.0 (0.0%) | 18,624,829 |
| 1 Apr 2019 | CNY | 8.2722 | 8.5935 | 8.2544 | 8.5578 | 8.5578 | +0.402 (+4.92%) | 21,091,831 |
| 29 Mar 2019 | CNY | 7.8885 | 8.1562 | 7.8171 | 8.1562 | 8.1562 | +0.223 (+2.81%) | 11,654,755 |
| 28 Mar 2019 | CNY | 8.0134 | 8.1651 | 7.9242 | 7.9331 | 7.9331 | -0.08 (-1.00%) | 9,853,801 |
| 27 Mar 2019 | CNY | 8.1116 | 8.1562 | 7.8796 | 8.0134 | 8.0134 | -0.045 (-0.55%) | 12,513,268 |
| 26 Mar 2019 | CNY | 8.3882 | 8.4418 | 8.0134 | 8.0581 | 8.0581 | -0.303 (-3.63%) | 15,624,000 |
| 25 Mar 2019 | CNY | 8.3436 | 8.5132 | 8.2544 | 8.3615 | 8.3615 | -0.196 (-2.29%) | 14,766,627 |
| 22 Mar 2019 | CNY | 8.7452 | 8.7987 | 8.3615 | 8.5578 | 8.5578 | -0.08 (-0.93%) | 21,769,650 |
| 21 Mar 2019 | CNY | 8.4329 | 8.7273 | 8.3972 | 8.6381 | 8.6381 | +0.259 (+3.09%) | 26,241,471 |
| 20 Mar 2019 | CNY | 8.531 | 8.5667 | 8.2633 | 8.3793 | 8.3793 | -0.161 (-1.88%) | 15,818,318 |
| 19 Mar 2019 | CNY | 8.6649 | 8.6649 | 8.4239 | 8.5399 | 8.5399 | -0.08 (-0.93%) | 13,628,150 |
| 18 Mar 2019 | CNY | 8.4596 | 8.6381 | 8.3079 | 8.6202 | 8.6202 | +0.178 (+2.11%) | 18,165,142 |
| 15 Mar 2019 | CNY | 8.415 | 8.5399 | 8.299 | 8.4418 | 8.4418 | +0.045 (+0.53%) | 16,323,479 |
| 14 Mar 2019 | CNY | 8.7363 | 8.7987 | 8.2722 | 8.3972 | 8.3972 | -0.428 (-4.85%) | 25,798,660 |
| 13 Mar 2019 | CNY | 8.6202 | 9.3341 | 8.4596 | 8.8255 | 8.8255 | +0.205 (+2.38%) | 40,920,605 |
| 12 Mar 2019 | CNY | 8.6381 | 8.7095 | 8.3882 | 8.6202 | 8.6202 | +0.045 (+0.52%) | 35,274,714 |
| 11 Mar 2019 | CNY | 7.9331 | 8.647 | 7.9064 | 8.5756 | 8.5756 | +0.633 (+7.98%) | 29,613,632 |
| 8 Mar 2019 | CNY | 8.1919 | 8.4061 | 7.9421 | 7.9421 | 7.9421 | -0.589 (-6.90%) | 30,310,645 |
| 7 Mar 2019 | CNY | 8.3704 | 8.7006 | 8.2722 | 8.531 | 8.531 | +0.17 (+2.03%) | 36,649,679 |
| 6 Mar 2019 | CNY | 8.4239 | 8.5042 | 8.1741 | 8.3615 | 8.3615 | +0.018 (+0.21%) | 31,680,640 |
| 5 Mar 2019 | CNY | 8.0402 | 8.415 | 7.9956 | 8.3436 | 8.3436 | +0.223 (+2.75%) | 31,887,847 |
| 4 Mar 2019 | CNY | 8.0581 | 8.3258 | 7.951 | 8.1205 | 8.1205 | +0.17 (+2.13%) | 29,428,816 |
| 1 Mar 2019 | CNY | 8.0313 | 8.0938 | 7.8171 | 7.951 | 7.951 | -0.045 (-0.56%) | 10,656,816 |
