| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 6.65 | 6.89 | 6.65 | 6.73 | 6.73 | +0.09 (+1.36%) | 14,011,038 |
| 19 Apr 2019 | CNY | 6.5 | 6.65 | 6.5 | 6.64 | 6.64 | +0.12 (+1.84%) | 9,167,302 |
| 18 Apr 2019 | CNY | 6.65 | 6.67 | 6.52 | 6.52 | 6.52 | -0.11 (-1.66%) | 8,649,803 |
| 17 Apr 2019 | CNY | 6.7 | 6.7 | 6.55 | 6.63 | 6.63 | -0.09 (-1.34%) | 11,362,210 |
| 16 Apr 2019 | CNY | 6.56 | 6.72 | 6.49 | 6.72 | 6.72 | +0.18 (+2.75%) | 15,489,700 |
| 15 Apr 2019 | CNY | 6.7 | 6.75 | 6.52 | 6.54 | 6.54 | -0.05 (-0.76%) | 11,341,424 |
| 12 Apr 2019 | CNY | 6.46 | 6.65 | 6.46 | 6.59 | 6.59 | +0.14 (+2.17%) | 13,660,470 |
| 11 Apr 2019 | CNY | 6.75 | 6.8 | 6.39 | 6.45 | 6.45 | -0.35 (-5.15%) | 23,437,090 |
| 10 Apr 2019 | CNY | 6.76 | 6.88 | 6.63 | 6.8 | 6.8 | +0.12 (+1.80%) | 14,255,550 |
| 9 Apr 2019 | CNY | 6.76 | 6.82 | 6.62 | 6.68 | 6.68 | -0.16 (-2.34%) | 12,607,580 |
| 8 Apr 2019 | CNY | 6.81 | 7.07 | 6.61 | 6.84 | 6.84 | +0.1 (+1.48%) | 21,074,933 |
| 4 Apr 2019 | CNY | 6.77 | 6.92 | 6.69 | 6.74 | 6.74 | -0.04 (-0.59%) | 18,609,020 |
| 3 Apr 2019 | CNY | 6.5 | 6.87 | 6.46 | 6.78 | 6.78 | +0.27 (+4.15%) | 19,467,655 |
| 2 Apr 2019 | CNY | 6.6 | 6.65 | 6.44 | 6.51 | 6.51 | -0.05 (-0.76%) | 19,369,505 |
| 1 Apr 2019 | CNY | 6.32 | 6.65 | 6.23 | 6.56 | 6.56 | +0.26 (+4.13%) | 28,428,111 |
| 29 Mar 2019 | CNY | 6.08 | 6.41 | 5.93 | 6.3 | 6.3 | +0.47 (+8.06%) | 41,571,069 |
| 28 Mar 2019 | CNY | 5.8 | 5.95 | 5.79 | 5.83 | 5.83 | +0.02 (+0.34%) | 12,528,400 |
| 27 Mar 2019 | CNY | 5.79 | 5.84 | 5.7 | 5.81 | 5.81 | +0.07 (+1.22%) | 9,553,199 |
| 26 Mar 2019 | CNY | 6 | 6.04 | 5.66 | 5.74 | 5.74 | -0.21 (-3.53%) | 14,085,284 |
| 25 Mar 2019 | CNY | 6.08 | 6.09 | 5.95 | 5.95 | 5.95 | -0.26 (-4.19%) | 18,259,511 |
| 22 Mar 2019 | CNY | 6.19 | 6.42 | 6.13 | 6.21 | 6.21 | -0.09 (-1.43%) | 25,621,499 |
| 21 Mar 2019 | CNY | 6.06 | 6.49 | 6.05 | 6.3 | 6.3 | +0.4 (+6.78%) | 53,441,749 |
| 20 Mar 2019 | CNY | 6.01 | 6.06 | 5.79 | 5.9 | 5.9 | -0.15 (-2.48%) | 31,783,308 |
| 19 Mar 2019 | CNY | 6.12 | 6.13 | 5.86 | 6.05 | 6.05 | +0.06 (+1.00%) | 27,683,376 |
| 18 Mar 2019 | CNY | 5.67 | 6.06 | 5.67 | 5.99 | 5.99 | +0.39 (+6.96%) | 31,540,902 |
| 15 Mar 2019 | CNY | 5.51 | 5.64 | 5.51 | 5.6 | 5.6 | +0.12 (+2.19%) | 9,087,055 |
| 14 Mar 2019 | CNY | 5.6 | 5.66 | 5.42 | 5.48 | 5.48 | -0.09 (-1.62%) | 9,243,994 |
| 13 Mar 2019 | CNY | 5.58 | 5.72 | 5.53 | 5.57 | 5.57 | +0.02 (+0.36%) | 13,925,483 |
| 12 Mar 2019 | CNY | 5.47 | 5.63 | 5.44 | 5.55 | 5.55 | +0.14 (+2.59%) | 12,031,200 |
| 11 Mar 2019 | CNY | 5.33 | 5.43 | 5.29 | 5.41 | 5.41 | +0.12 (+2.27%) | 11,426,998 |
