| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2019 | CNY | 7.08 | 7.13 | 6.86 | 6.86 | 6.86 | -0.27 (-3.79%) | 18,527,411 |
| 17 Apr 2019 | CNY | 7.03 | 7.66 | 7 | 7.13 | 7.13 | -0.01 (-0.14%) | 33,288,554 |
| 16 Apr 2019 | CNY | 6.65 | 7.24 | 6.63 | 7.14 | 7.14 | +0.41 (+6.09%) | 30,930,838 |
| 15 Apr 2019 | CNY | 6.67 | 6.9 | 6.6 | 6.73 | 6.73 | +0.13 (+1.97%) | 18,536,612 |
| 12 Apr 2019 | CNY | 6.51 | 6.63 | 6.45 | 6.6 | 6.6 | -0.04 (-0.60%) | 10,830,879 |
| 11 Apr 2019 | CNY | 6.64 | 7.07 | 6.6 | 6.64 | 6.64 | +0.12 (+1.84%) | 22,188,995 |
| 10 Apr 2019 | CNY | 6.61 | 6.61 | 6.45 | 6.52 | 6.52 | -0.09 (-1.36%) | 8,896,344 |
| 9 Apr 2019 | CNY | 6.53 | 6.61 | 6.46 | 6.61 | 6.61 | +0.08 (+1.23%) | 9,036,593 |
| 8 Apr 2019 | CNY | 6.7 | 6.79 | 6.42 | 6.53 | 6.53 | -0.17 (-2.54%) | 13,161,094 |
| 4 Apr 2019 | CNY | 6.61 | 6.79 | 6.52 | 6.7 | 6.7 | +0.09 (+1.36%) | 15,457,081 |
| 3 Apr 2019 | CNY | 6.5 | 6.66 | 6.46 | 6.61 | 6.61 | +0.08 (+1.23%) | 12,130,028 |
| 2 Apr 2019 | CNY | 6.5 | 6.68 | 6.46 | 6.53 | 6.53 | +0.04 (+0.62%) | 14,327,880 |
| 1 Apr 2019 | CNY | 6.29 | 6.49 | 6.29 | 6.49 | 6.49 | +0.2 (+3.18%) | 11,835,903 |
| 29 Mar 2019 | CNY | 6.15 | 6.32 | 6.06 | 6.29 | 6.29 | +0.18 (+2.95%) | 8,417,584 |
| 28 Mar 2019 | CNY | 6.12 | 6.21 | 6.04 | 6.11 | 6.11 | -0.04 (-0.65%) | 5,720,085 |
| 27 Mar 2019 | CNY | 6.26 | 6.26 | 5.97 | 6.15 | 6.15 | -0.06 (-0.97%) | 8,471,254 |
| 26 Mar 2019 | CNY | 6.43 | 6.48 | 6.13 | 6.21 | 6.21 | -0.18 (-2.82%) | 11,359,149 |
| 25 Mar 2019 | CNY | 6.35 | 6.44 | 6.26 | 6.39 | 6.39 | -0.05 (-0.78%) | 7,659,104 |
| 22 Mar 2019 | CNY | 6.4 | 6.46 | 6.29 | 6.44 | 6.44 | +0.03 (+0.47%) | 10,973,478 |
| 21 Mar 2019 | CNY | 6.46 | 6.47 | 6.36 | 6.41 | 6.41 | +0.01 (+0.16%) | 12,992,891 |
| 20 Mar 2019 | CNY | 6.48 | 6.48 | 6.3 | 6.4 | 6.4 | -0.12 (-1.84%) | 11,909,968 |
| 19 Mar 2019 | CNY | 6.46 | 6.57 | 6.36 | 6.52 | 6.52 | +0.05 (+0.77%) | 16,689,738 |
| 18 Mar 2019 | CNY | 6.46 | 6.49 | 6.29 | 6.47 | 6.47 | +0.01 (+0.15%) | 14,409,752 |
| 15 Mar 2019 | CNY | 6.37 | 6.53 | 6.33 | 6.46 | 6.46 | +0.1 (+1.57%) | 20,801,311 |
| 14 Mar 2019 | CNY | 6.73 | 6.76 | 6.36 | 6.36 | 6.36 | -0.71 (-10.04%) | 38,517,849 |
| 13 Mar 2019 | CNY | 6.75 | 7.25 | 6.72 | 7.07 | 7.07 | +0.48 (+7.28%) | 62,817,428 |
| 12 Mar 2019 | CNY | 6.6 | 6.72 | 6.41 | 6.59 | 6.59 | -0.01 (-0.15%) | 25,879,815 |
| 11 Mar 2019 | CNY | 5.98 | 6.6 | 5.98 | 6.6 | 6.6 | +0.53 (+8.73%) | 23,502,074 |
| 8 Mar 2019 | CNY | 6.28 | 6.5 | 6 | 6.07 | 6.07 | -0.31 (-4.86%) | 17,133,014 |
| 7 Mar 2019 | CNY | 6.29 | 6.52 | 6.25 | 6.38 | 6.38 | +0.09 (+1.43%) | 17,111,557 |
