| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2019 | CNY | 5.79 | 6.2 | 5.52 | 6.05 | 6.05 | +0.36 (+6.33%) | 113,574,512 |
| 17 Apr 2019 | CNY | 5.53 | 6 | 5.53 | 5.69 | 5.69 | +0.22 (+4.02%) | 95,820,832 |
| 16 Apr 2019 | CNY | 5.2 | 5.55 | 5.2 | 5.47 | 5.47 | +0.17 (+3.21%) | 62,052,436 |
| 15 Apr 2019 | CNY | 5.25 | 5.46 | 5.14 | 5.3 | 5.3 | +0.11 (+2.12%) | 57,101,435 |
| 12 Apr 2019 | CNY | 5.2 | 5.36 | 5.11 | 5.19 | 5.19 | -0.15 (-2.81%) | 53,954,486 |
| 11 Apr 2019 | CNY | 5.4 | 5.67 | 5.32 | 5.34 | 5.34 | -0.14 (-2.55%) | 65,407,376 |
| 10 Apr 2019 | CNY | 5.3 | 5.72 | 5.27 | 5.48 | 5.48 | -0.04 (-0.72%) | 100,812,812 |
| 9 Apr 2019 | CNY | 5.19 | 5.73 | 5 | 5.52 | 5.52 | +0.31 (+5.95%) | 116,040,856 |
| 8 Apr 2019 | CNY | 5.08 | 5.24 | 4.93 | 5.21 | 5.21 | +0.11 (+2.16%) | 65,197,730 |
| 4 Apr 2019 | CNY | 5.05 | 5.28 | 4.91 | 5.1 | 5.1 | +0.02 (+0.39%) | 75,771,028 |
| 3 Apr 2019 | CNY | 5.06 | 5.15 | 5 | 5.08 | 5.08 | +0.02 (+0.40%) | 46,053,600 |
| 2 Apr 2019 | CNY | 5.11 | 5.3 | 5.01 | 5.06 | 5.06 | -0.1 (-1.94%) | 81,087,341 |
| 1 Apr 2019 | CNY | 5.03 | 5.39 | 4.99 | 5.16 | 5.16 | +0.07 (+1.38%) | 102,565,201 |
| 29 Mar 2019 | CNY | 4.65 | 5.09 | 4.54 | 5.09 | 5.09 | +0.46 (+9.94%) | 73,152,679 |
| 28 Mar 2019 | CNY | 4.9 | 4.92 | 4.48 | 4.63 | 4.63 | -0.35 (-7.03%) | 62,748,188 |
| 27 Mar 2019 | CNY | 5.18 | 5.18 | 4.9 | 4.98 | 4.98 | +0.08 (+1.63%) | 55,424,819 |
| 26 Mar 2019 | CNY | 4.99 | 5.2 | 4.84 | 4.9 | 4.9 | -0.14 (-2.78%) | 67,155,830 |
| 25 Mar 2019 | CNY | 4.76 | 5.16 | 4.72 | 5.04 | 5.04 | +0.11 (+2.23%) | 71,821,080 |
| 22 Mar 2019 | CNY | 4.74 | 5.04 | 4.55 | 4.93 | 4.93 | +0.14 (+2.92%) | 65,904,215 |
| 21 Mar 2019 | CNY | 4.83 | 4.94 | 4.75 | 4.79 | 4.79 | -0.05 (-1.03%) | 50,224,617 |
| 20 Mar 2019 | CNY | 4.9 | 4.98 | 4.78 | 4.84 | 4.84 | -0.16 (-3.20%) | 61,956,032 |
| 19 Mar 2019 | CNY | 4.6 | 5.1 | 4.51 | 5 | 5 | +0.29 (+6.16%) | 99,436,549 |
| 18 Mar 2019 | CNY | 5.2 | 5.2 | 4.66 | 4.71 | 4.71 | -0.02 (-0.42%) | 107,171,290 |
| 15 Mar 2019 | CNY | 4.49 | 4.85 | 4.21 | 4.73 | 4.73 | +0.16 (+3.50%) | 95,178,274 |
| 14 Mar 2019 | CNY | 4.7 | 4.99 | 4.51 | 4.57 | 4.57 | +0.03 (+0.66%) | 124,816,873 |
| 13 Mar 2019 | CNY | 4.39 | 4.62 | 4.33 | 4.54 | 4.54 | +0.18 (+4.13%) | 75,657,989 |
| 12 Mar 2019 | CNY | 4.39 | 4.53 | 4.23 | 4.36 | 4.36 | +0.03 (+0.69%) | 51,177,318 |
| 11 Mar 2019 | CNY | 4.08 | 4.35 | 4.08 | 4.33 | 4.33 | +0.2 (+4.84%) | 49,479,306 |
| 8 Mar 2019 | CNY | 4.43 | 4.5 | 4.13 | 4.13 | 4.13 | -0.46 (-10.02%) | 74,056,418 |
| 7 Mar 2019 | CNY | 4.6 | 4.76 | 4.46 | 4.59 | 4.59 | +0.03 (+0.66%) | 92,481,179 |
