| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 6.2851 | 6.4561 | 6.2417 | 6.3895 | 6.3895 | +0.116 (+1.85%) | 3,609,062 |
| 18 Apr 2019 | CNY | 6.2446 | 6.3025 | 6.2069 | 6.2735 | 6.2735 | +0.029 (+0.46%) | 2,288,720 |
| 17 Apr 2019 | CNY | 6.1895 | 6.3315 | 6.1721 | 6.2446 | 6.2446 | +0.023 (+0.37%) | 2,393,268 |
| 16 Apr 2019 | CNY | 6.2156 | 6.2475 | 6.062 | 6.2214 | 6.2214 | +0.061 (+0.99%) | 2,851,371 |
| 15 Apr 2019 | CNY | 6.3199 | 6.4155 | 6.1432 | 6.1605 | 6.1605 | -0.104 (-1.67%) | 3,362,247 |
| 12 Apr 2019 | CNY | 6.3518 | 6.3518 | 6.1634 | 6.2649 | 6.2649 | -0.09 (-1.41%) | 3,178,270 |
| 11 Apr 2019 | CNY | 6.3924 | 6.4619 | 6.3141 | 6.3547 | 6.3547 | -0.038 (-0.59%) | 4,031,803 |
| 10 Apr 2019 | CNY | 6.3257 | 6.5199 | 6.317 | 6.3924 | 6.3924 | +0.009 (+0.14%) | 5,351,531 |
| 9 Apr 2019 | CNY | 6.317 | 6.4271 | 6.3054 | 6.3837 | 6.3837 | +0.035 (+0.55%) | 4,346,945 |
| 8 Apr 2019 | CNY | 6.401 | 6.4532 | 6.2678 | 6.3489 | 6.3489 | -0.052 (-0.81%) | 5,315,161 |
| 4 Apr 2019 | CNY | 6.4329 | 6.4561 | 6.3112 | 6.401 | 6.401 | +0.026 (+0.41%) | 6,268,920 |
| 3 Apr 2019 | CNY | 6.2011 | 6.4329 | 6.1634 | 6.375 | 6.375 | +0.18 (+2.90%) | 10,189,136 |
| 2 Apr 2019 | CNY | 6.1403 | 6.3402 | 6.1403 | 6.1953 | 6.1953 | +0.055 (+0.90%) | 9,451,025 |
| 1 Apr 2019 | CNY | 5.9055 | 6.2011 | 5.8534 | 6.1403 | 6.1403 | +0.261 (+4.44%) | 6,215,533 |
| 29 Mar 2019 | CNY | 5.7954 | 5.8882 | 5.6245 | 5.8795 | 5.8795 | +0.09 (+1.55%) | 4,831,410 |
| 28 Mar 2019 | CNY | 5.8997 | 5.9751 | 5.7693 | 5.7896 | 5.7896 | -0.11 (-1.87%) | 3,807,488 |
| 27 Mar 2019 | CNY | 5.8505 | 5.9374 | 5.8041 | 5.8997 | 5.8997 | +0.075 (+1.29%) | 3,397,164 |
| 26 Mar 2019 | CNY | 6.0475 | 6.1171 | 5.778 | 5.8244 | 5.8244 | -0.223 (-3.69%) | 6,098,072 |
| 25 Mar 2019 | CNY | 5.9983 | 6.1721 | 5.9026 | 6.0475 | 6.0475 | -0.003 (-0.05%) | 8,221,510 |
| 22 Mar 2019 | CNY | 5.9171 | 6.0649 | 5.9055 | 6.0504 | 6.0504 | +0.104 (+1.75%) | 5,197,551 |
| 21 Mar 2019 | CNY | 5.9635 | 5.9983 | 5.9026 | 5.9461 | 5.9461 | 0.0 (0.0%) | 5,025,787 |
| 20 Mar 2019 | CNY | 5.9345 | 5.9983 | 5.8447 | 5.9461 | 5.9461 | -0.015 (-0.24%) | 5,588,228 |
| 19 Mar 2019 | CNY | 5.8476 | 5.9838 | 5.8099 | 5.9606 | 5.9606 | +0.125 (+2.14%) | 7,262,132 |
| 18 Mar 2019 | CNY | 5.6563 | 5.8476 | 5.6303 | 5.836 | 5.836 | +0.151 (+2.65%) | 5,769,726 |
| 15 Mar 2019 | CNY | 5.5926 | 5.723 | 5.5926 | 5.6853 | 5.6853 | +0.09 (+1.60%) | 4,976,062 |
| 14 Mar 2019 | CNY | 5.7954 | 5.8679 | 5.5201 | 5.5955 | 5.5955 | -0.287 (-4.88%) | 7,468,985 |
| 13 Mar 2019 | CNY | 5.9867 | 6.033 | 5.8186 | 5.8824 | 5.8824 | -0.171 (-2.82%) | 9,676,949 |
| 12 Mar 2019 | CNY | 6.3373 | 6.3402 | 5.9635 | 6.0533 | 6.0533 | +0.272 (+4.71%) | 22,939,642 |
| 11 Mar 2019 | CNY | 5.5578 | 5.7896 | 5.5057 | 5.7809 | 5.7809 | +0.223 (+4.01%) | 4,267,506 |
| 8 Mar 2019 | CNY | 5.7375 | 5.8012 | 5.5346 | 5.5578 | 5.5578 | -0.296 (-5.05%) | 6,948,764 |
