| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 5.41 | 5.43 | 5.26 | 5.27 | 5.27 | -0.16 (-2.95%) | 9,595,801 |
| 19 Apr 2019 | CNY | 5.42 | 5.43 | 5.3 | 5.43 | 5.43 | -0.01 (-0.18%) | 9,973,105 |
| 18 Apr 2019 | CNY | 5.56 | 5.69 | 5.37 | 5.44 | 5.44 | -0.09 (-1.63%) | 14,263,375 |
| 17 Apr 2019 | CNY | 5.44 | 5.53 | 5.33 | 5.53 | 5.53 | +0.04 (+0.73%) | 14,227,299 |
| 16 Apr 2019 | CNY | 5.33 | 5.5 | 5.26 | 5.49 | 5.49 | +0.16 (+3.00%) | 14,003,536 |
| 15 Apr 2019 | CNY | 5.55 | 5.59 | 5.33 | 5.33 | 5.33 | -0.17 (-3.09%) | 16,714,910 |
| 12 Apr 2019 | CNY | 5.67 | 5.8 | 5.46 | 5.5 | 5.5 | -0.52 (-8.64%) | 28,788,879 |
| 11 Apr 2019 | CNY | 6.58 | 6.88 | 6 | 6.02 | 6.02 | -0.28 (-4.44%) | 55,101,184 |
| 10 Apr 2019 | CNY | 5.71 | 6.3 | 5.3 | 6.3 | 6.3 | +0.57 (+9.95%) | 49,411,514 |
| 9 Apr 2019 | CNY | 5.35 | 5.73 | 5.27 | 5.73 | 5.73 | +0.52 (+9.98%) | 27,503,479 |
| 8 Apr 2019 | CNY | 5.13 | 5.32 | 5.12 | 5.21 | 5.21 | +0.08 (+1.56%) | 13,481,800 |
| 4 Apr 2019 | CNY | 5.12 | 5.16 | 5.05 | 5.13 | 5.13 | +0.03 (+0.59%) | 10,108,405 |
| 3 Apr 2019 | CNY | 5.1 | 5.18 | 5.02 | 5.1 | 5.1 | -0.08 (-1.54%) | 12,193,441 |
| 2 Apr 2019 | CNY | 5.05 | 5.24 | 5 | 5.18 | 5.18 | +0.13 (+2.57%) | 17,553,555 |
| 1 Apr 2019 | CNY | 4.92 | 5.08 | 4.91 | 5.05 | 5.05 | +0.12 (+2.43%) | 7,143,803 |
| 29 Mar 2019 | CNY | 4.8 | 4.94 | 4.75 | 4.93 | 4.93 | +0.1 (+2.07%) | 5,118,800 |
| 28 Mar 2019 | CNY | 4.9 | 5 | 4.8 | 4.83 | 4.83 | -0.15 (-3.01%) | 5,798,796 |
| 27 Mar 2019 | CNY | 4.9 | 4.98 | 4.82 | 4.98 | 4.98 | +0.08 (+1.63%) | 6,411,105 |
| 26 Mar 2019 | CNY | 5.13 | 5.2 | 4.87 | 4.9 | 4.9 | -0.21 (-4.11%) | 8,462,900 |
| 25 Mar 2019 | CNY | 5.14 | 5.25 | 5.09 | 5.11 | 5.11 | -0.08 (-1.54%) | 7,123,475 |
| 22 Mar 2019 | CNY | 5.2 | 5.33 | 5.12 | 5.19 | 5.19 | -0.05 (-0.95%) | 14,187,817 |
| 21 Mar 2019 | CNY | 5.21 | 5.35 | 5.13 | 5.24 | 5.24 | 0.0 (0.0%) | 16,050,947 |
| 20 Mar 2019 | CNY | 5.02 | 5.26 | 4.98 | 5.24 | 5.24 | +0.23 (+4.59%) | 16,070,697 |
| 19 Mar 2019 | CNY | 5.03 | 5.06 | 4.99 | 5.01 | 5.01 | -0.04 (-0.79%) | 4,836,000 |
| 18 Mar 2019 | CNY | 4.94 | 5.07 | 4.92 | 5.05 | 5.05 | +0.03 (+0.60%) | 7,132,220 |
| 15 Mar 2019 | CNY | 4.86 | 5.09 | 4.79 | 5.02 | 5.02 | +0.16 (+3.29%) | 10,755,994 |
| 14 Mar 2019 | CNY | 4.95 | 5 | 4.73 | 4.86 | 4.86 | -0.14 (-2.80%) | 8,586,610 |
| 13 Mar 2019 | CNY | 5.27 | 5.27 | 4.96 | 5 | 5 | -0.29 (-5.48%) | 13,542,950 |
| 12 Mar 2019 | CNY | 5.17 | 5.43 | 5.16 | 5.29 | 5.29 | -0.05 (-0.94%) | 22,823,933 |
| 11 Mar 2019 | CNY | 5.38 | 5.68 | 5.19 | 5.34 | 5.34 | +0.18 (+3.49%) | 45,255,207 |
