| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2019 | CNY | 1.153 | 1.163 | 1.152 | 1.154 | 1.154 | 0.0 (0.0%) | 24,212,329 |
| 17 Apr 2019 | CNY | 1.162 | 1.162 | 1.152 | 1.154 | 1.154 | -0.001 (-0.09%) | 27,986,125 |
| 16 Apr 2019 | CNY | 1.129 | 1.156 | 1.125 | 1.155 | 1.155 | +0.016 (+1.40%) | 27,821,661 |
| 15 Apr 2019 | CNY | 1.149 | 1.16 | 1.138 | 1.139 | 1.139 | 0.0 (0.0%) | 22,884,326 |
| 12 Apr 2019 | CNY | 1.141 | 1.144 | 1.132 | 1.139 | 1.139 | -0.003 (-0.26%) | 31,053,620 |
| 11 Apr 2019 | CNY | 1.158 | 1.161 | 1.141 | 1.142 | 1.142 | -0.014 (-1.21%) | 18,254,016 |
| 10 Apr 2019 | CNY | 1.15 | 1.165 | 1.148 | 1.156 | 1.156 | -0.004 (-0.34%) | 26,781,776 |
| 9 Apr 2019 | CNY | 1.157 | 1.164 | 1.152 | 1.16 | 1.16 | -0.001 (-0.09%) | 5,475,520 |
| 8 Apr 2019 | CNY | 1.17 | 1.178 | 1.15 | 1.161 | 1.161 | -0.003 (-0.26%) | 8,563,362 |
| 4 Apr 2019 | CNY | 1.164 | 1.17 | 1.157 | 1.164 | 1.164 | +0.007 (+0.61%) | 14,962,770 |
| 3 Apr 2019 | CNY | 1.135 | 1.157 | 1.133 | 1.157 | 1.157 | +0.018 (+1.58%) | 15,235,493 |
| 2 Apr 2019 | CNY | 1.128 | 1.15 | 1.128 | 1.139 | 1.139 | +0.002 (+0.18%) | 12,906,850 |
| 1 Apr 2019 | CNY | 1.106 | 1.138 | 1.106 | 1.137 | 1.137 | +0.032 (+2.90%) | 13,803,353 |
| 29 Mar 2019 | CNY | 1.08 | 1.106 | 1.08 | 1.105 | 1.105 | +0.027 (+2.50%) | 14,841,442 |
| 28 Mar 2019 | CNY | 1.078 | 1.09 | 1.076 | 1.078 | 1.078 | -0.003 (-0.28%) | 10,063,584 |
| 27 Mar 2019 | CNY | 1.099 | 1.099 | 1.079 | 1.081 | 1.081 | -0.007 (-0.64%) | 8,399,718 |
| 26 Mar 2019 | CNY | 1.11 | 1.12 | 1.086 | 1.088 | 1.088 | -0.02 (-1.81%) | 9,015,773 |
| 25 Mar 2019 | CNY | 1.119 | 1.132 | 1.101 | 1.108 | 1.108 | -0.009 (-0.81%) | 8,772,549 |
| 22 Mar 2019 | CNY | 1.119 | 1.12 | 1.107 | 1.117 | 1.117 | -0.002 (-0.18%) | 9,671,437 |
| 21 Mar 2019 | CNY | 1.104 | 1.125 | 1.104 | 1.119 | 1.119 | +0.005 (+0.45%) | 10,615,488 |
| 20 Mar 2019 | CNY | 1.121 | 1.121 | 1.103 | 1.114 | 1.114 | -0.005 (-0.45%) | 8,985,524 |
| 19 Mar 2019 | CNY | 1.116 | 1.126 | 1.116 | 1.119 | 1.119 | +0.003 (+0.27%) | 11,743,263 |
| 18 Mar 2019 | CNY | 1.099 | 1.116 | 1.099 | 1.116 | 1.116 | +0.027 (+2.48%) | 11,726,821 |
| 15 Mar 2019 | CNY | 1.09 | 1.098 | 1.084 | 1.089 | 1.089 | +0.001 (+0.09%) | 13,073,378 |
| 14 Mar 2019 | CNY | 1.094 | 1.1 | 1.077 | 1.088 | 1.088 | -0.005 (-0.46%) | 10,364,209 |
| 13 Mar 2019 | CNY | 1.112 | 1.112 | 1.092 | 1.093 | 1.093 | -0.017 (-1.53%) | 8,812,143 |
| 12 Mar 2019 | CNY | 1.09 | 1.116 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 12,167,053 |
| 11 Mar 2019 | CNY | 1.074 | 1.095 | 1.073 | 1.09 | 1.09 | +0.015 (+1.40%) | 8,911,786 |
| 8 Mar 2019 | CNY | 1.115 | 1.115 | 1.075 | 1.075 | 1.075 | -0.044 (-3.93%) | 13,331,407 |
| 7 Mar 2019 | CNY | 1.123 | 1.125 | 1.11 | 1.119 | 1.119 | 0.0 (0.0%) | 12,319,756 |
