| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 7.02 | 7.15 | 6.92 | 7.01 | 7.01 | -0.02 (-0.28%) | 8,758,602 |
| 19 Apr 2019 | CNY | 6.83 | 7.09 | 6.72 | 7.03 | 7.03 | +0.21 (+3.08%) | 9,662,848 |
| 18 Apr 2019 | CNY | 6.8 | 6.88 | 6.73 | 6.82 | 6.82 | -0.01 (-0.15%) | 3,541,102 |
| 17 Apr 2019 | CNY | 6.85 | 6.98 | 6.75 | 6.83 | 6.83 | 0.0 (0.0%) | 5,909,993 |
| 16 Apr 2019 | CNY | 6.58 | 6.83 | 6.45 | 6.83 | 6.83 | +0.25 (+3.80%) | 7,100,672 |
| 15 Apr 2019 | CNY | 6.61 | 6.86 | 6.51 | 6.58 | 6.58 | +0.02 (+0.30%) | 7,166,700 |
| 12 Apr 2019 | CNY | 6.8 | 6.81 | 6.53 | 6.56 | 6.56 | -0.32 (-4.65%) | 8,981,741 |
| 11 Apr 2019 | CNY | 6.87 | 7.04 | 6.71 | 6.88 | 6.88 | +0.07 (+1.03%) | 9,262,009 |
| 10 Apr 2019 | CNY | 6.79 | 7.09 | 6.67 | 6.81 | 6.81 | 0.0 (0.0%) | 14,179,474 |
| 9 Apr 2019 | CNY | 6.52 | 6.84 | 6.51 | 6.81 | 6.81 | +0.31 (+4.77%) | 9,789,702 |
| 8 Apr 2019 | CNY | 6.68 | 6.71 | 6.42 | 6.5 | 6.5 | -0.13 (-1.96%) | 6,539,309 |
| 4 Apr 2019 | CNY | 6.8 | 6.81 | 6.61 | 6.63 | 6.63 | -0.16 (-2.36%) | 5,700,400 |
| 3 Apr 2019 | CNY | 6.66 | 6.79 | 6.59 | 6.79 | 6.79 | +0.08 (+1.19%) | 6,719,247 |
| 2 Apr 2019 | CNY | 6.68 | 6.73 | 6.53 | 6.71 | 6.71 | +0.06 (+0.90%) | 7,335,238 |
| 1 Apr 2019 | CNY | 6.39 | 6.72 | 6.34 | 6.65 | 6.65 | +0.26 (+4.07%) | 10,845,688 |
| 29 Mar 2019 | CNY | 6.1 | 6.43 | 6.1 | 6.39 | 6.39 | +0.23 (+3.73%) | 5,780,586 |
| 28 Mar 2019 | CNY | 6.4 | 6.49 | 6.16 | 6.16 | 6.16 | -0.24 (-3.75%) | 4,270,127 |
| 27 Mar 2019 | CNY | 6.31 | 6.42 | 6.22 | 6.4 | 6.4 | +0.12 (+1.91%) | 5,372,234 |
| 26 Mar 2019 | CNY | 6.51 | 6.54 | 6.2 | 6.28 | 6.28 | -0.21 (-3.24%) | 6,142,200 |
| 25 Mar 2019 | CNY | 6.28 | 6.62 | 6.2 | 6.49 | 6.49 | +0.04 (+0.62%) | 8,880,856 |
| 22 Mar 2019 | CNY | 6.6 | 6.6 | 6.3 | 6.45 | 6.45 | -0.1 (-1.53%) | 7,974,715 |
| 21 Mar 2019 | CNY | 6.32 | 6.58 | 6.27 | 6.55 | 6.55 | +0.2 (+3.15%) | 10,067,988 |
| 20 Mar 2019 | CNY | 6.43 | 6.53 | 6.18 | 6.35 | 6.35 | -0.08 (-1.24%) | 6,880,215 |
| 19 Mar 2019 | CNY | 6.33 | 6.51 | 6.23 | 6.43 | 6.43 | +0.1 (+1.58%) | 9,925,658 |
| 18 Mar 2019 | CNY | 6.06 | 6.33 | 6.06 | 6.33 | 6.33 | +0.26 (+4.28%) | 4,924,233 |
| 15 Mar 2019 | CNY | 6 | 6.14 | 5.97 | 6.07 | 6.07 | +0.12 (+2.02%) | 4,640,047 |
| 14 Mar 2019 | CNY | 6.29 | 6.29 | 5.86 | 5.95 | 5.95 | -0.27 (-4.34%) | 6,733,648 |
| 13 Mar 2019 | CNY | 6.34 | 6.45 | 6.14 | 6.22 | 6.22 | -0.1 (-1.58%) | 8,157,626 |
| 12 Mar 2019 | CNY | 6.34 | 6.47 | 6.21 | 6.32 | 6.32 | +0.03 (+0.48%) | 7,618,557 |
| 11 Mar 2019 | CNY | 5.96 | 6.29 | 5.96 | 6.29 | 6.29 | +0.38 (+6.43%) | 7,299,103 |
