| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 7.38 | 7.49 | 7.3 | 7.43 | 7.43 | 0.0 (0.0%) | 1,665,155 |
| 19 Apr 2019 | CNY | 7.44 | 7.48 | 7.28 | 7.43 | 7.43 | +0.03 (+0.41%) | 1,421,126 |
| 18 Apr 2019 | CNY | 7.39 | 7.5 | 7.36 | 7.4 | 7.4 | 0.0 (0.0%) | 1,194,060 |
| 17 Apr 2019 | CNY | 7.44 | 7.5 | 7.37 | 7.4 | 7.4 | -0.04 (-0.54%) | 1,613,940 |
| 16 Apr 2019 | CNY | 7.43 | 7.44 | 7.22 | 7.44 | 7.44 | 0.0 (0.0%) | 1,370,238 |
| 15 Apr 2019 | CNY | 7.52 | 7.55 | 7.4 | 7.44 | 7.44 | -0.01 (-0.13%) | 1,317,226 |
| 12 Apr 2019 | CNY | 7.55 | 7.57 | 7.42 | 7.45 | 7.45 | -0.12 (-1.59%) | 1,428,330 |
| 11 Apr 2019 | CNY | 7.6 | 7.7 | 7.43 | 7.57 | 7.57 | 0.0 (0.0%) | 2,121,140 |
| 10 Apr 2019 | CNY | 7.51 | 7.62 | 7.44 | 7.57 | 7.57 | +0.02 (+0.26%) | 1,955,137 |
| 9 Apr 2019 | CNY | 7.49 | 7.64 | 7.42 | 7.55 | 7.55 | -0.02 (-0.26%) | 1,851,220 |
| 8 Apr 2019 | CNY | 7.61 | 7.65 | 7.36 | 7.57 | 7.57 | -0.03 (-0.39%) | 3,038,283 |
| 4 Apr 2019 | CNY | 7.58 | 7.61 | 7.44 | 7.6 | 7.6 | +0.01 (+0.13%) | 3,154,363 |
| 3 Apr 2019 | CNY | 7.54 | 7.64 | 7.51 | 7.59 | 7.59 | -0.04 (-0.52%) | 2,645,161 |
| 2 Apr 2019 | CNY | 7.6 | 7.7 | 7.46 | 7.63 | 7.63 | +0.09 (+1.19%) | 4,472,529 |
| 1 Apr 2019 | CNY | 7.44 | 7.68 | 7.36 | 7.54 | 7.54 | +0.1 (+1.34%) | 4,927,594 |
| 29 Mar 2019 | CNY | 7.38 | 7.45 | 7.16 | 7.44 | 7.44 | +0.01 (+0.13%) | 4,532,450 |
| 28 Mar 2019 | CNY | 7.45 | 7.64 | 7.31 | 7.43 | 7.43 | 0.0 (0.0%) | 5,703,756 |
| 27 Mar 2019 | CNY | 7.23 | 7.43 | 7.04 | 7.43 | 7.43 | +0.18 (+2.48%) | 6,697,444 |
| 26 Mar 2019 | CNY | 7.54 | 7.68 | 7.13 | 7.25 | 7.25 | -0.27 (-3.59%) | 5,415,192 |
| 25 Mar 2019 | CNY | 7.3 | 7.88 | 7.27 | 7.52 | 7.52 | +0.09 (+1.21%) | 6,800,345 |
| 22 Mar 2019 | CNY | 7.26 | 7.43 | 7.21 | 7.43 | 7.43 | +0.15 (+2.06%) | 4,021,520 |
| 21 Mar 2019 | CNY | 7.2 | 7.38 | 7.14 | 7.28 | 7.28 | +0.08 (+1.11%) | 5,448,997 |
| 20 Mar 2019 | CNY | 7.11 | 7.24 | 7.03 | 7.2 | 7.2 | +0.09 (+1.27%) | 4,249,140 |
| 19 Mar 2019 | CNY | 7.18 | 7.22 | 7.03 | 7.11 | 7.11 | -0.07 (-0.97%) | 3,474,192 |
| 18 Mar 2019 | CNY | 7.08 | 7.24 | 6.91 | 7.18 | 7.18 | +0.17 (+2.43%) | 4,966,390 |
| 15 Mar 2019 | CNY | 6.93 | 7.08 | 6.87 | 7.01 | 7.01 | +0.07 (+1.01%) | 4,765,330 |
| 14 Mar 2019 | CNY | 6.94 | 7.09 | 6.66 | 6.94 | 6.94 | -0.05 (-0.72%) | 5,892,000 |
| 13 Mar 2019 | CNY | 7.2 | 7.2 | 6.92 | 6.99 | 6.99 | -0.26 (-3.59%) | 4,984,007 |
| 12 Mar 2019 | CNY | 7.35 | 7.35 | 7.1 | 7.25 | 7.25 | 0.0 (0.0%) | 7,469,532 |
| 11 Mar 2019 | CNY | 7 | 7.25 | 6.95 | 7.25 | 7.25 | +0.35 (+5.07%) | 9,169,136 |
