| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2019 | CNY | 7.81 | 7.93 | 7.66 | 7.78 | 7.78 | -0.03 (-0.38%) | 14,902,098 |
| 10 Apr 2019 | CNY | 7.81 | 7.92 | 7.73 | 7.81 | 7.81 | -0.17 (-2.13%) | 18,485,385 |
| 9 Apr 2019 | CNY | 7.87 | 8.05 | 7.8 | 7.98 | 7.98 | -0.09 (-1.12%) | 17,228,825 |
| 8 Apr 2019 | CNY | 8.14 | 8.14 | 7.6 | 8.07 | 8.07 | +0.12 (+1.51%) | 29,555,535 |
| 4 Apr 2019 | CNY | 7.82 | 7.95 | 7.63 | 7.95 | 7.95 | +0.38 (+5.02%) | 32,378,474 |
| 3 Apr 2019 | CNY | 7.2 | 7.57 | 7.14 | 7.57 | 7.57 | +0.36 (+4.99%) | 23,056,365 |
| 2 Apr 2019 | CNY | 6.88 | 7.22 | 6.83 | 7.21 | 7.21 | +0.33 (+4.80%) | 24,833,742 |
| 1 Apr 2019 | CNY | 6.83 | 6.9 | 6.69 | 6.88 | 6.88 | +0.15 (+2.23%) | 20,169,427 |
| 29 Mar 2019 | CNY | 6.78 | 6.83 | 6.51 | 6.73 | 6.73 | -0.03 (-0.44%) | 14,167,446 |
| 28 Mar 2019 | CNY | 6.88 | 6.88 | 6.74 | 6.76 | 6.76 | -0.09 (-1.31%) | 8,452,200 |
| 27 Mar 2019 | CNY | 6.79 | 6.88 | 6.65 | 6.85 | 6.85 | +0.04 (+0.59%) | 11,679,835 |
| 26 Mar 2019 | CNY | 7.06 | 7.16 | 6.73 | 6.81 | 6.81 | -0.27 (-3.81%) | 19,727,757 |
| 25 Mar 2019 | CNY | 6.82 | 7.1 | 6.76 | 7.08 | 7.08 | +0.17 (+2.46%) | 14,900,749 |
| 22 Mar 2019 | CNY | 6.76 | 6.98 | 6.76 | 6.91 | 6.91 | +0.13 (+1.92%) | 14,004,708 |
| 21 Mar 2019 | CNY | 6.8 | 6.88 | 6.74 | 6.78 | 6.78 | -0.04 (-0.59%) | 10,418,711 |
| 20 Mar 2019 | CNY | 6.81 | 6.92 | 6.7 | 6.82 | 6.82 | +0.02 (+0.29%) | 16,584,817 |
| 19 Mar 2019 | CNY | 6.6 | 6.82 | 6.56 | 6.8 | 6.8 | +0.22 (+3.34%) | 15,567,500 |
| 18 Mar 2019 | CNY | 6.42 | 6.64 | 6.28 | 6.58 | 6.58 | +0.18 (+2.81%) | 14,261,399 |
| 15 Mar 2019 | CNY | 6.46 | 6.53 | 6.32 | 6.4 | 6.4 | -0.04 (-0.62%) | 14,653,968 |
| 14 Mar 2019 | CNY | 6.68 | 6.75 | 6.44 | 6.44 | 6.44 | -0.34 (-5.01%) | 14,139,635 |
| 13 Mar 2019 | CNY | 6.81 | 6.97 | 6.64 | 6.78 | 6.78 | +0.05 (+0.74%) | 16,053,970 |
| 12 Mar 2019 | CNY | 6.92 | 7.06 | 6.61 | 6.73 | 6.73 | -0.04 (-0.59%) | 21,666,850 |
| 11 Mar 2019 | CNY | 6.49 | 6.77 | 6.49 | 6.77 | 6.77 | +0.32 (+4.96%) | 16,748,241 |
| 8 Mar 2019 | CNY | 6.38 | 6.7 | 6.21 | 6.45 | 6.45 | +0.07 (+1.10%) | 30,559,876 |
| 7 Mar 2019 | CNY | 6.08 | 6.38 | 6.02 | 6.38 | 6.38 | +0.3 (+4.93%) | 20,661,239 |
| 6 Mar 2019 | CNY | 6.04 | 6.1 | 5.92 | 6.08 | 6.08 | +0.1 (+1.67%) | 14,827,054 |
| 5 Mar 2019 | CNY | 5.8 | 5.99 | 5.78 | 5.98 | 5.98 | +0.12 (+2.05%) | 11,722,794 |
| 4 Mar 2019 | CNY | 5.77 | 5.97 | 5.77 | 5.86 | 5.86 | +0.14 (+2.45%) | 16,835,854 |
| 1 Mar 2019 | CNY | 5.75 | 5.8 | 5.63 | 5.72 | 5.72 | -0.01 (-0.17%) | 9,277,776 |
| 28 Feb 2019 | CNY | 5.85 | 5.92 | 5.7 | 5.73 | 5.73 | +0.03 (+0.53%) | 15,962,293 |
