| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 5.88 | 5.9 | 5.7 | 5.71 | 5.71 | -0.2 (-3.38%) | 34,696,138 |
| 19 Apr 2019 | CNY | 5.82 | 5.95 | 5.71 | 5.91 | 5.91 | +0.12 (+2.07%) | 37,043,846 |
| 18 Apr 2019 | CNY | 5.73 | 5.85 | 5.73 | 5.79 | 5.79 | +0.01 (+0.17%) | 26,477,143 |
| 17 Apr 2019 | CNY | 5.71 | 5.86 | 5.69 | 5.78 | 5.78 | +0.07 (+1.23%) | 41,110,992 |
| 16 Apr 2019 | CNY | 5.54 | 5.71 | 5.49 | 5.71 | 5.71 | +0.13 (+2.33%) | 31,623,963 |
| 15 Apr 2019 | CNY | 5.73 | 5.82 | 5.57 | 5.58 | 5.58 | -0.08 (-1.41%) | 31,727,375 |
| 12 Apr 2019 | CNY | 5.64 | 5.73 | 5.51 | 5.66 | 5.66 | +0.05 (+0.89%) | 32,123,894 |
| 11 Apr 2019 | CNY | 5.81 | 5.84 | 5.61 | 5.61 | 5.61 | -0.19 (-3.28%) | 46,557,758 |
| 10 Apr 2019 | CNY | 5.91 | 6 | 5.71 | 5.8 | 5.8 | -0.25 (-4.13%) | 83,903,044 |
| 9 Apr 2019 | CNY | 5.7 | 6.22 | 5.65 | 6.05 | 6.05 | +0.4 (+7.08%) | 121,547,711 |
| 8 Apr 2019 | CNY | 5.8 | 5.84 | 5.59 | 5.65 | 5.65 | -0.13 (-2.25%) | 40,697,263 |
| 4 Apr 2019 | CNY | 5.77 | 5.87 | 5.74 | 5.78 | 5.78 | +0.02 (+0.35%) | 33,979,904 |
| 3 Apr 2019 | CNY | 5.62 | 5.8 | 5.58 | 5.76 | 5.76 | +0.11 (+1.95%) | 39,996,807 |
| 2 Apr 2019 | CNY | 5.68 | 5.77 | 5.62 | 5.65 | 5.65 | 0.0 (0.0%) | 39,264,300 |
| 1 Apr 2019 | CNY | 5.52 | 5.68 | 5.5 | 5.65 | 5.65 | +0.2 (+3.67%) | 39,158,813 |
| 29 Mar 2019 | CNY | 5.36 | 5.49 | 5.25 | 5.45 | 5.45 | +0.14 (+2.64%) | 31,616,012 |
| 28 Mar 2019 | CNY | 5.32 | 5.47 | 5.26 | 5.31 | 5.31 | -0.05 (-0.93%) | 29,973,708 |
| 27 Mar 2019 | CNY | 5.36 | 5.41 | 5.27 | 5.36 | 5.36 | +0.04 (+0.75%) | 28,194,538 |
| 26 Mar 2019 | CNY | 5.62 | 5.65 | 5.28 | 5.32 | 5.32 | -0.26 (-4.66%) | 46,084,910 |
| 25 Mar 2019 | CNY | 5.68 | 5.73 | 5.58 | 5.58 | 5.58 | -0.21 (-3.63%) | 38,346,370 |
| 22 Mar 2019 | CNY | 5.83 | 5.86 | 5.68 | 5.79 | 5.79 | -0.04 (-0.69%) | 33,752,386 |
| 21 Mar 2019 | CNY | 5.82 | 5.95 | 5.72 | 5.83 | 5.83 | +0.06 (+1.04%) | 59,232,138 |
| 20 Mar 2019 | CNY | 5.75 | 5.81 | 5.62 | 5.77 | 5.77 | -0.01 (-0.17%) | 38,253,668 |
| 19 Mar 2019 | CNY | 5.79 | 5.92 | 5.74 | 5.78 | 5.78 | -0.02 (-0.34%) | 36,732,075 |
| 18 Mar 2019 | CNY | 5.73 | 5.81 | 5.64 | 5.8 | 5.8 | +0.08 (+1.40%) | 35,789,866 |
| 15 Mar 2019 | CNY | 5.83 | 5.85 | 5.67 | 5.72 | 5.72 | -0.06 (-1.04%) | 39,692,596 |
| 14 Mar 2019 | CNY | 5.85 | 5.98 | 5.69 | 5.78 | 5.78 | -0.11 (-1.87%) | 60,154,964 |
| 13 Mar 2019 | CNY | 5.97 | 6.14 | 5.82 | 5.89 | 5.89 | -0.17 (-2.81%) | 69,178,523 |
| 12 Mar 2019 | CNY | 5.99 | 6.33 | 5.94 | 6.06 | 6.06 | +0.19 (+3.24%) | 116,141,955 |
| 11 Mar 2019 | CNY | 5.64 | 5.91 | 5.62 | 5.87 | 5.87 | +0.28 (+5.01%) | 60,519,269 |
