| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 6.6364 | 6.7 | 6.5545 | 6.6909 | 6.6909 | +0.018 (+0.27%) | 6,077,701 |
| 18 Apr 2019 | CNY | 6.7364 | 6.7636 | 6.6364 | 6.6727 | 6.6727 | -0.064 (-0.95%) | 6,371,547 |
| 17 Apr 2019 | CNY | 6.7273 | 6.8091 | 6.7091 | 6.7364 | 6.7364 | 0.0 (0.0%) | 7,627,786 |
| 16 Apr 2019 | CNY | 6.6364 | 6.7455 | 6.5727 | 6.7364 | 6.7364 | +0.1 (+1.51%) | 7,149,602 |
| 15 Apr 2019 | CNY | 6.8091 | 6.9091 | 6.6091 | 6.6364 | 6.6364 | -0.118 (-1.75%) | 9,128,499 |
| 12 Apr 2019 | CNY | 6.8636 | 6.8636 | 6.6545 | 6.7546 | 6.7546 | -0.018 (-0.27%) | 6,151,310 |
| 11 Apr 2019 | CNY | 6.8546 | 6.9 | 6.7455 | 6.7727 | 6.7727 | -0.082 (-1.19%) | 6,919,844 |
| 10 Apr 2019 | CNY | 6.8 | 6.9273 | 6.7455 | 6.8546 | 6.8546 | -0.018 (-0.26%) | 10,736,138 |
| 9 Apr 2019 | CNY | 6.8455 | 6.9455 | 6.7727 | 6.8727 | 6.8727 | +0.027 (+0.40%) | 9,283,809 |
| 8 Apr 2019 | CNY | 7.0364 | 7.0818 | 6.7455 | 6.8455 | 6.8455 | -0.182 (-2.59%) | 13,852,238 |
| 4 Apr 2019 | CNY | 6.9182 | 7.0545 | 6.8636 | 7.0273 | 7.0273 | +0.127 (+1.84%) | 16,580,436 |
| 3 Apr 2019 | CNY | 6.8 | 6.9273 | 6.7546 | 6.9 | 6.9 | +0.045 (+0.66%) | 12,232,556 |
| 2 Apr 2019 | CNY | 6.9455 | 6.9727 | 6.7909 | 6.8546 | 6.8546 | +0.009 (+0.13%) | 12,362,836 |
| 1 Apr 2019 | CNY | 6.7364 | 6.9 | 6.7 | 6.8455 | 6.8455 | +0.164 (+2.45%) | 12,572,502 |
| 29 Mar 2019 | CNY | 6.5 | 6.7091 | 6.4 | 6.6818 | 6.6818 | +0.191 (+2.94%) | 8,466,775 |
| 28 Mar 2019 | CNY | 6.5545 | 6.6636 | 6.4909 | 6.4909 | 6.4909 | -0.1 (-1.52%) | 5,632,033 |
| 27 Mar 2019 | CNY | 6.6545 | 6.7273 | 6.4909 | 6.5909 | 6.5909 | -0.045 (-0.69%) | 7,166,905 |
| 26 Mar 2019 | CNY | 6.9182 | 6.9546 | 6.6273 | 6.6364 | 6.6364 | -0.273 (-3.95%) | 9,865,548 |
| 25 Mar 2019 | CNY | 6.9091 | 7 | 6.8455 | 6.9091 | 6.9091 | -0.136 (-1.94%) | 11,855,434 |
| 22 Mar 2019 | CNY | 6.7727 | 7.0636 | 6.7455 | 7.0455 | 7.0455 | +0.264 (+3.89%) | 17,144,113 |
| 21 Mar 2019 | CNY | 6.6636 | 6.8909 | 6.6545 | 6.7818 | 6.7818 | +0.109 (+1.64%) | 10,907,831 |
| 20 Mar 2019 | CNY | 6.7182 | 6.7455 | 6.5818 | 6.6727 | 6.6727 | -0.045 (-0.68%) | 9,535,131 |
| 19 Mar 2019 | CNY | 6.7727 | 6.8091 | 6.6636 | 6.7182 | 6.7182 | -0.054 (-0.80%) | 8,048,480 |
| 18 Mar 2019 | CNY | 6.7 | 6.7818 | 6.6455 | 6.7727 | 6.7727 | +0.082 (+1.22%) | 8,195,761 |
| 15 Mar 2019 | CNY | 6.6818 | 6.7636 | 6.6 | 6.6909 | 6.6909 | +0.027 (+0.41%) | 10,346,641 |
| 14 Mar 2019 | CNY | 6.8182 | 6.9182 | 6.6 | 6.6636 | 6.6636 | -0.155 (-2.27%) | 11,250,941 |
| 13 Mar 2019 | CNY | 7.0364 | 7.1091 | 6.7727 | 6.8182 | 6.8182 | -0.336 (-4.70%) | 20,658,273 |
| 12 Mar 2019 | CNY | 7.5909 | 7.5909 | 7.0273 | 7.1545 | 7.1545 | -0.064 (-0.88%) | 38,163,055 |
| 11 Mar 2019 | CNY | 6.5909 | 7.2182 | 6.5909 | 7.2182 | 7.2182 | +0.655 (+9.97%) | 21,117,453 |
| 8 Mar 2019 | CNY | 6.7727 | 7.2273 | 6.5455 | 6.5636 | 6.5636 | -0.182 (-2.70%) | 22,765,668 |
