| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2019 | CNY | 6.64 | 6.89 | 6.58 | 6.79 | 6.79 | +0.11 (+1.65%) | 25,294,256 |
| 10 Apr 2019 | CNY | 6.58 | 6.74 | 6.52 | 6.68 | 6.68 | +0.09 (+1.37%) | 20,588,513 |
| 9 Apr 2019 | CNY | 6.73 | 7 | 6.55 | 6.59 | 6.59 | -0.12 (-1.79%) | 37,180,626 |
| 8 Apr 2019 | CNY | 6.93 | 6.93 | 6.57 | 6.71 | 6.71 | -0.16 (-2.33%) | 28,586,034 |
| 4 Apr 2019 | CNY | 6.84 | 6.94 | 6.71 | 6.87 | 6.87 | +0.01 (+0.15%) | 30,124,173 |
| 3 Apr 2019 | CNY | 6.9 | 7.28 | 6.72 | 6.86 | 6.86 | -0.09 (-1.29%) | 51,168,764 |
| 2 Apr 2019 | CNY | 6.49 | 7.08 | 6.4 | 6.95 | 6.95 | +0.49 (+7.59%) | 58,027,839 |
| 1 Apr 2019 | CNY | 6.32 | 6.56 | 6.32 | 6.46 | 6.46 | +0.14 (+2.22%) | 35,725,035 |
| 29 Mar 2019 | CNY | 6.09 | 6.34 | 6.05 | 6.32 | 6.32 | +0.23 (+3.78%) | 18,700,162 |
| 28 Mar 2019 | CNY | 6.08 | 6.22 | 6.06 | 6.09 | 6.09 | -0.1 (-1.62%) | 11,344,051 |
| 27 Mar 2019 | CNY | 6.17 | 6.21 | 6.07 | 6.19 | 6.19 | +0.01 (+0.16%) | 15,155,181 |
| 26 Mar 2019 | CNY | 6.27 | 6.41 | 6.05 | 6.18 | 6.18 | -0.14 (-2.22%) | 25,925,940 |
| 25 Mar 2019 | CNY | 6.55 | 6.68 | 6.29 | 6.32 | 6.32 | -0.41 (-6.09%) | 29,130,856 |
| 22 Mar 2019 | CNY | 6.3 | 6.82 | 6.26 | 6.73 | 6.73 | +0.32 (+4.99%) | 31,435,521 |
| 21 Mar 2019 | CNY | 6.5 | 6.6 | 6.41 | 6.41 | 6.41 | +0.07 (+1.10%) | 23,021,386 |
| 20 Mar 2019 | CNY | 6.44 | 6.51 | 6.2 | 6.34 | 6.34 | -0.11 (-1.71%) | 21,730,764 |
| 19 Mar 2019 | CNY | 6.63 | 6.63 | 6.37 | 6.45 | 6.45 | -0.08 (-1.23%) | 14,143,754 |
| 18 Mar 2019 | CNY | 6.53 | 6.75 | 6.41 | 6.53 | 6.53 | 0.0 (0.0%) | 29,628,872 |
| 15 Mar 2019 | CNY | 5.99 | 6.6 | 5.98 | 6.53 | 6.53 | +0.52 (+8.65%) | 47,082,531 |
| 14 Mar 2019 | CNY | 6.03 | 6.07 | 5.78 | 6.01 | 6.01 | -0.25 (-3.99%) | 28,862,558 |
| 13 Mar 2019 | CNY | 6.44 | 6.44 | 6.18 | 6.26 | 6.26 | -0.16 (-2.49%) | 19,870,745 |
| 12 Mar 2019 | CNY | 6.33 | 6.47 | 6.25 | 6.42 | 6.42 | +0.1 (+1.58%) | 32,102,659 |
| 11 Mar 2019 | CNY | 6.12 | 6.47 | 5.99 | 6.32 | 6.32 | +0.14 (+2.27%) | 32,003,315 |
| 8 Mar 2019 | CNY | 5.96 | 6.18 | 5.78 | 6.18 | 6.18 | +0.11 (+1.81%) | 28,540,761 |
| 7 Mar 2019 | CNY | 6.02 | 6.12 | 5.93 | 6.07 | 6.07 | +0.01 (+0.17%) | 16,296,132 |
| 6 Mar 2019 | CNY | 6.01 | 6.1 | 5.91 | 6.06 | 6.06 | +0.08 (+1.34%) | 15,786,160 |
| 5 Mar 2019 | CNY | 5.89 | 6.02 | 5.84 | 5.98 | 5.98 | +0.08 (+1.36%) | 21,493,337 |
| 4 Mar 2019 | CNY | 5.88 | 6.06 | 5.86 | 5.9 | 5.9 | +0.03 (+0.51%) | 18,979,022 |
| 1 Mar 2019 | CNY | 5.76 | 5.94 | 5.76 | 5.87 | 5.87 | +0.11 (+1.91%) | 10,761,979 |
| 28 Feb 2019 | CNY | 5.79 | 5.84 | 5.71 | 5.76 | 5.76 | -0.02 (-0.35%) | 7,781,453 |
