| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2019 | CNY | 5.07 | 5.08 | 4.83 | 4.91 | 4.91 | -0.16 (-3.16%) | 20,840,688 |
| 10 Apr 2019 | CNY | 5.04 | 5.11 | 4.95 | 5.07 | 5.07 | -0.04 (-0.78%) | 22,606,723 |
| 9 Apr 2019 | CNY | 4.9 | 5.17 | 4.81 | 5.11 | 5.11 | +0.21 (+4.29%) | 36,560,585 |
| 8 Apr 2019 | CNY | 4.88 | 4.96 | 4.72 | 4.9 | 4.9 | +0.04 (+0.82%) | 19,032,911 |
| 4 Apr 2019 | CNY | 4.98 | 5.13 | 4.81 | 4.86 | 4.86 | -0.08 (-1.62%) | 26,499,431 |
| 3 Apr 2019 | CNY | 4.85 | 4.94 | 4.77 | 4.94 | 4.94 | +0.12 (+2.49%) | 19,962,249 |
| 2 Apr 2019 | CNY | 4.88 | 4.89 | 4.77 | 4.82 | 4.82 | -0.01 (-0.21%) | 17,168,206 |
| 1 Apr 2019 | CNY | 4.61 | 4.87 | 4.59 | 4.83 | 4.83 | +0.25 (+5.46%) | 22,272,328 |
| 29 Mar 2019 | CNY | 4.46 | 4.61 | 4.33 | 4.58 | 4.58 | +0.1 (+2.23%) | 11,713,032 |
| 28 Mar 2019 | CNY | 4.48 | 4.64 | 4.43 | 4.48 | 4.48 | -0.03 (-0.67%) | 10,219,460 |
| 27 Mar 2019 | CNY | 4.59 | 4.65 | 4.35 | 4.51 | 4.51 | -0.07 (-1.53%) | 13,107,852 |
| 26 Mar 2019 | CNY | 4.75 | 4.87 | 4.55 | 4.58 | 4.58 | -0.17 (-3.58%) | 18,604,622 |
| 25 Mar 2019 | CNY | 4.61 | 4.85 | 4.58 | 4.75 | 4.75 | +0.03 (+0.64%) | 18,956,421 |
| 22 Mar 2019 | CNY | 4.73 | 4.76 | 4.57 | 4.72 | 4.72 | -0.02 (-0.42%) | 16,373,432 |
| 21 Mar 2019 | CNY | 4.68 | 4.78 | 4.64 | 4.74 | 4.74 | +0.04 (+0.85%) | 20,738,156 |
| 20 Mar 2019 | CNY | 4.76 | 4.76 | 4.55 | 4.7 | 4.7 | -0.05 (-1.05%) | 20,301,321 |
| 19 Mar 2019 | CNY | 4.84 | 4.95 | 4.68 | 4.75 | 4.75 | -0.07 (-1.45%) | 21,896,452 |
| 18 Mar 2019 | CNY | 4.76 | 4.84 | 4.66 | 4.82 | 4.82 | -0.02 (-0.41%) | 22,167,971 |
| 15 Mar 2019 | CNY | 4.79 | 4.96 | 4.68 | 4.84 | 4.84 | +0.18 (+3.86%) | 30,320,283 |
| 14 Mar 2019 | CNY | 4.86 | 4.98 | 4.55 | 4.66 | 4.66 | -0.32 (-6.43%) | 29,862,521 |
| 13 Mar 2019 | CNY | 5.3 | 5.3 | 4.91 | 4.98 | 4.98 | -0.34 (-6.39%) | 56,867,372 |
| 12 Mar 2019 | CNY | 5.32 | 5.32 | 5.27 | 5.32 | 5.32 | +0.48 (+9.92%) | 36,468,478 |
| 11 Mar 2019 | CNY | 4.46 | 4.84 | 4.44 | 4.84 | 4.84 | +0.44 (+10.00%) | 13,707,582 |
| 8 Mar 2019 | CNY | 4.64 | 4.75 | 4.34 | 4.4 | 4.4 | -0.42 (-8.71%) | 24,628,989 |
| 7 Mar 2019 | CNY | 4.7 | 4.96 | 4.67 | 4.82 | 4.82 | +0.06 (+1.26%) | 27,841,071 |
| 6 Mar 2019 | CNY | 4.56 | 4.77 | 4.47 | 4.76 | 4.76 | +0.2 (+4.39%) | 29,301,345 |
| 5 Mar 2019 | CNY | 4.44 | 4.58 | 4.41 | 4.56 | 4.56 | +0.12 (+2.70%) | 20,914,823 |
| 4 Mar 2019 | CNY | 4.38 | 4.5 | 4.37 | 4.44 | 4.44 | +0.06 (+1.37%) | 21,886,075 |
| 1 Mar 2019 | CNY | 4.43 | 4.43 | 4.3 | 4.38 | 4.38 | -0.03 (-0.68%) | 11,719,761 |
| 28 Feb 2019 | CNY | 4.35 | 4.43 | 4.29 | 4.41 | 4.41 | +0.07 (+1.61%) | 16,085,626 |
