| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | CNY | 6.71 | 6.81 | 6.48 | 6.48 | 6.48 | -0.18 (-2.70%) | 24,407,532 |
| 12 Apr 2019 | CNY | 6.99 | 7.12 | 6.45 | 6.66 | 6.66 | -0.35 (-4.99%) | 39,586,428 |
| 11 Apr 2019 | CNY | 7.19 | 7.81 | 7 | 7.01 | 7.01 | -0.77 (-9.90%) | 59,941,321 |
| 10 Apr 2019 | CNY | 7.7 | 8.35 | 7.63 | 7.78 | 7.78 | +0.19 (+2.50%) | 86,758,829 |
| 9 Apr 2019 | CNY | 6.97 | 7.59 | 6.43 | 7.59 | 7.59 | +0.69 (+10%) | 53,372,743 |
| 8 Apr 2019 | CNY | 6.52 | 6.9 | 6.41 | 6.9 | 6.9 | +0.63 (+10.05%) | 62,605,505 |
| 4 Apr 2019 | CNY | 5.65 | 6.27 | 5.62 | 6.27 | 6.27 | +0.57 (+10%) | 24,906,069 |
| 3 Apr 2019 | CNY | 5.58 | 5.74 | 5.48 | 5.7 | 5.7 | +0.13 (+2.33%) | 13,164,150 |
| 2 Apr 2019 | CNY | 5.61 | 5.74 | 5.47 | 5.57 | 5.57 | +0.07 (+1.27%) | 12,593,100 |
| 1 Apr 2019 | CNY | 5.45 | 5.57 | 5.42 | 5.5 | 5.5 | +0.17 (+3.19%) | 8,792,050 |
| 29 Mar 2019 | CNY | 5.23 | 5.34 | 5.11 | 5.33 | 5.33 | +0.11 (+2.11%) | 6,517,060 |
| 28 Mar 2019 | CNY | 5.27 | 5.39 | 5.21 | 5.22 | 5.22 | -0.07 (-1.32%) | 6,403,498 |
| 27 Mar 2019 | CNY | 5.41 | 5.48 | 5.2 | 5.29 | 5.29 | -0.12 (-2.22%) | 9,115,943 |
| 26 Mar 2019 | CNY | 5.63 | 5.88 | 5.4 | 5.41 | 5.41 | -0.16 (-2.87%) | 12,864,350 |
| 25 Mar 2019 | CNY | 5.43 | 5.68 | 5.39 | 5.57 | 5.57 | +0.01 (+0.18%) | 9,709,450 |
| 22 Mar 2019 | CNY | 5.64 | 5.66 | 5.41 | 5.56 | 5.56 | -0.06 (-1.07%) | 7,443,312 |
| 21 Mar 2019 | CNY | 5.52 | 5.66 | 5.51 | 5.62 | 5.62 | +0.1 (+1.81%) | 10,053,600 |
| 20 Mar 2019 | CNY | 5.53 | 5.6 | 5.4 | 5.52 | 5.52 | -0.04 (-0.72%) | 6,346,100 |
| 19 Mar 2019 | CNY | 5.66 | 5.68 | 5.51 | 5.56 | 5.56 | -0.08 (-1.42%) | 8,217,250 |
| 18 Mar 2019 | CNY | 5.5 | 5.7 | 5.48 | 5.64 | 5.64 | +0.14 (+2.55%) | 8,514,050 |
| 15 Mar 2019 | CNY | 5.38 | 5.57 | 5.38 | 5.5 | 5.5 | +0.13 (+2.42%) | 9,017,005 |
| 14 Mar 2019 | CNY | 5.47 | 5.58 | 5.26 | 5.37 | 5.37 | -0.16 (-2.89%) | 9,212,808 |
| 13 Mar 2019 | CNY | 5.82 | 5.82 | 5.46 | 5.53 | 5.53 | -0.25 (-4.33%) | 12,274,257 |
| 12 Mar 2019 | CNY | 5.77 | 5.8 | 5.55 | 5.78 | 5.78 | +0.16 (+2.85%) | 14,642,194 |
| 11 Mar 2019 | CNY | 5.42 | 5.64 | 5.42 | 5.62 | 5.62 | +0.22 (+4.07%) | 12,760,672 |
| 8 Mar 2019 | CNY | 5.81 | 5.84 | 5.36 | 5.4 | 5.4 | -0.54 (-9.09%) | 19,609,521 |
| 7 Mar 2019 | CNY | 5.89 | 6.05 | 5.76 | 5.94 | 5.94 | -0.06 (-1%) | 25,898,675 |
| 6 Mar 2019 | CNY | 5.96 | 6.03 | 5.82 | 6 | 6 | -0.08 (-1.32%) | 28,677,258 |
| 5 Mar 2019 | CNY | 5.8 | 6.18 | 5.73 | 6.08 | 6.08 | +0.12 (+2.01%) | 40,515,975 |
| 4 Mar 2019 | CNY | 5.25 | 5.96 | 5.25 | 5.96 | 5.96 | +0.54 (+9.96%) | 46,390,802 |
