| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 6.28 | 6.38 | 6.22 | 6.36 | 6.36 | +0.1 (+1.60%) | 7,600,504 |
| 18 Apr 2019 | CNY | 6.3 | 6.39 | 6.26 | 6.26 | 6.26 | -0.07 (-1.11%) | 6,367,230 |
| 17 Apr 2019 | CNY | 6.25 | 6.34 | 6.21 | 6.33 | 6.33 | +0.09 (+1.44%) | 8,324,244 |
| 16 Apr 2019 | CNY | 6.18 | 6.25 | 6.05 | 6.24 | 6.24 | +0.07 (+1.13%) | 6,508,600 |
| 15 Apr 2019 | CNY | 6.23 | 6.33 | 6.14 | 6.17 | 6.17 | -0.03 (-0.48%) | 7,110,800 |
| 12 Apr 2019 | CNY | 6.2 | 6.24 | 6.13 | 6.2 | 6.2 | 0.0 (0.0%) | 4,475,300 |
| 11 Apr 2019 | CNY | 6.33 | 6.35 | 6.19 | 6.2 | 6.2 | -0.11 (-1.74%) | 8,016,904 |
| 10 Apr 2019 | CNY | 6.37 | 6.38 | 6.26 | 6.31 | 6.31 | -0.07 (-1.10%) | 9,337,204 |
| 9 Apr 2019 | CNY | 6.28 | 6.39 | 6.21 | 6.38 | 6.38 | +0.08 (+1.27%) | 11,464,600 |
| 8 Apr 2019 | CNY | 6.38 | 6.42 | 6.17 | 6.3 | 6.3 | -0.05 (-0.79%) | 10,355,550 |
| 4 Apr 2019 | CNY | 6.35 | 6.37 | 6.25 | 6.35 | 6.35 | +0.01 (+0.16%) | 9,951,900 |
| 3 Apr 2019 | CNY | 6.42 | 6.42 | 6.26 | 6.34 | 6.34 | +0.09 (+1.44%) | 12,581,092 |
| 2 Apr 2019 | CNY | 6.25 | 6.34 | 6.18 | 6.25 | 6.25 | +0.04 (+0.64%) | 10,217,784 |
| 1 Apr 2019 | CNY | 6.11 | 6.25 | 6.07 | 6.21 | 6.21 | +0.14 (+2.31%) | 8,757,674 |
| 29 Mar 2019 | CNY | 5.95 | 6.08 | 5.83 | 6.07 | 6.07 | +0.13 (+2.19%) | 5,890,716 |
| 28 Mar 2019 | CNY | 6.05 | 6.08 | 5.93 | 5.94 | 5.94 | -0.1 (-1.66%) | 5,192,000 |
| 27 Mar 2019 | CNY | 6.18 | 6.18 | 5.96 | 6.04 | 6.04 | -0.06 (-0.98%) | 5,738,400 |
| 26 Mar 2019 | CNY | 6.32 | 6.32 | 6.06 | 6.1 | 6.1 | -0.33 (-5.13%) | 11,918,690 |
| 25 Mar 2019 | CNY | 6.25 | 6.44 | 6.22 | 6.43 | 6.43 | +0.07 (+1.10%) | 15,443,563 |
| 22 Mar 2019 | CNY | 6.31 | 6.37 | 6.21 | 6.36 | 6.36 | +0.16 (+2.58%) | 13,114,500 |
| 21 Mar 2019 | CNY | 6.2 | 6.29 | 6.18 | 6.2 | 6.2 | 0.0 (0.0%) | 7,735,028 |
| 20 Mar 2019 | CNY | 6.32 | 6.32 | 6.07 | 6.2 | 6.2 | -0.1 (-1.59%) | 8,191,988 |
| 19 Mar 2019 | CNY | 6.36 | 6.37 | 6.23 | 6.3 | 6.3 | -0.1 (-1.56%) | 8,596,144 |
| 18 Mar 2019 | CNY | 6.24 | 6.44 | 6.17 | 6.4 | 6.4 | +0.16 (+2.56%) | 13,001,144 |
| 15 Mar 2019 | CNY | 6.11 | 6.24 | 5.98 | 6.24 | 6.24 | +0.14 (+2.30%) | 11,683,990 |
| 14 Mar 2019 | CNY | 6.43 | 6.6 | 6.01 | 6.1 | 6.1 | +0.06 (+0.99%) | 16,030,544 |
| 13 Mar 2019 | CNY | 6.1 | 6.24 | 5.98 | 6.04 | 6.04 | -0.06 (-0.98%) | 11,561,235 |
| 12 Mar 2019 | CNY | 5.99 | 6.17 | 5.98 | 6.1 | 6.1 | +0.13 (+2.18%) | 12,050,150 |
| 11 Mar 2019 | CNY | 5.75 | 5.98 | 5.75 | 5.97 | 5.97 | +0.23 (+4.01%) | 8,146,807 |
| 8 Mar 2019 | CNY | 6.1 | 6.14 | 5.7 | 5.74 | 5.74 | -0.44 (-7.12%) | 13,176,935 |
