| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 5.2941 | 5.3235 | 5.1471 | 5.2353 | 5.2353 | +0.147 (+2.89%) | 64,686,689 |
| 18 Apr 2019 | CNY | 5.1529 | 5.2235 | 5.0882 | 5.0882 | 5.0882 | -0.1 (-1.93%) | 51,418,132 |
| 17 Apr 2019 | CNY | 5.2882 | 5.3529 | 5.0941 | 5.1882 | 5.1882 | -0.141 (-2.65%) | 93,612,062 |
| 16 Apr 2019 | CNY | 5.0941 | 5.4588 | 5.0706 | 5.3294 | 5.3294 | +0.153 (+2.95%) | 111,285,201 |
| 15 Apr 2019 | CNY | 5.1471 | 5.3529 | 5.0588 | 5.1765 | 5.1765 | +0.059 (+1.15%) | 92,591,023 |
| 12 Apr 2019 | CNY | 4.9824 | 5.2235 | 4.9824 | 5.1177 | 5.1177 | +0.135 (+2.72%) | 76,501,419 |
| 11 Apr 2019 | CNY | 4.9412 | 5.0941 | 4.9353 | 4.9824 | 4.9824 | +0.006 (+0.12%) | 67,334,113 |
| 10 Apr 2019 | CNY | 5.2529 | 5.2647 | 4.9647 | 4.9765 | 4.9765 | -0.376 (-7.03%) | 120,296,078 |
| 9 Apr 2019 | CNY | 5.4118 | 5.4529 | 5.2412 | 5.3529 | 5.3529 | -0.188 (-3.40%) | 125,506,165 |
| 8 Apr 2019 | CNY | 5.4765 | 5.7353 | 5.2941 | 5.5412 | 5.5412 | +0.047 (+0.86%) | 220,144,094 |
| 4 Apr 2019 | CNY | 5.6177 | 5.6177 | 5.2294 | 5.4941 | 5.4941 | +0.388 (+7.60%) | 287,000,317 |
| 3 Apr 2019 | CNY | 5.1059 | 5.1059 | 5.1059 | 5.1059 | 5.1059 | +0.465 (+10.01%) | 17,881,458 |
| 2 Apr 2019 | CNY | 4.6412 | 4.6412 | 4.6412 | 4.6412 | 4.6412 | +0.423 (+10.04%) | 6,778,112 |
| 1 Apr 2019 | CNY | 4.2177 | 4.2177 | 4.2177 | 4.2177 | 4.2177 | +0.382 (+9.97%) | 9,041,742 |
| 29 Mar 2019 | CNY | 3.7 | 3.8471 | 3.6235 | 3.8353 | 3.8353 | +0.171 (+4.66%) | 28,980,906 |
| 28 Mar 2019 | CNY | 3.7824 | 3.8941 | 3.6471 | 3.6647 | 3.6647 | -0.141 (-3.71%) | 33,132,971 |
| 27 Mar 2019 | CNY | 3.8471 | 3.8647 | 3.7177 | 3.8059 | 3.8059 | +0.012 (+0.31%) | 21,817,060 |
| 26 Mar 2019 | CNY | 3.9824 | 4.0235 | 3.7706 | 3.7941 | 3.7941 | -0.188 (-4.73%) | 32,446,625 |
| 25 Mar 2019 | CNY | 4.0059 | 4.0765 | 3.9412 | 3.9824 | 3.9824 | -0.088 (-2.17%) | 23,505,779 |
| 22 Mar 2019 | CNY | 4.1177 | 4.1235 | 3.9824 | 4.0706 | 4.0706 | -0.076 (-1.84%) | 39,461,465 |
| 21 Mar 2019 | CNY | 3.9353 | 4.1882 | 3.9059 | 4.1471 | 4.1471 | +0.188 (+4.76%) | 62,000,856 |
| 20 Mar 2019 | CNY | 3.9412 | 4.0294 | 3.8647 | 3.9588 | 3.9588 | -0.024 (-0.59%) | 25,223,268 |
| 19 Mar 2019 | CNY | 3.9824 | 4.0588 | 3.9118 | 3.9824 | 3.9824 | +0.018 (+0.45%) | 33,997,531 |
| 18 Mar 2019 | CNY | 3.9294 | 3.9765 | 3.8529 | 3.9647 | 3.9647 | +0.041 (+1.05%) | 32,230,675 |
| 15 Mar 2019 | CNY | 3.9294 | 4.0059 | 3.8824 | 3.9235 | 3.9235 | +0.041 (+1.06%) | 32,181,124 |
| 14 Mar 2019 | CNY | 4.0882 | 4.1118 | 3.8 | 3.8824 | 3.8824 | -0.259 (-6.25%) | 56,864,126 |
| 13 Mar 2019 | CNY | 4.2 | 4.3353 | 4.1177 | 4.1412 | 4.1412 | -0.123 (-2.90%) | 63,212,482 |
| 12 Mar 2019 | CNY | 4.1177 | 4.4235 | 4.1177 | 4.2647 | 4.2647 | +0.123 (+2.98%) | 80,082,183 |
| 11 Mar 2019 | CNY | 3.9059 | 4.1882 | 3.9059 | 4.1412 | 4.1412 | +0.282 (+7.32%) | 66,089,538 |
| 8 Mar 2019 | CNY | 3.9941 | 4.1647 | 3.8294 | 3.8588 | 3.8588 | -0.229 (-5.61%) | 65,606,080 |
