| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 8.18 | 8.21 | 7.89 | 7.92 | 7.92 | -0.27 (-3.30%) | 8,174,494 |
| 19 Apr 2019 | CNY | 8.01 | 8.22 | 7.93 | 8.19 | 8.19 | -0.12 (-1.44%) | 10,380,441 |
| 18 Apr 2019 | CNY | 8.82 | 8.95 | 8.04 | 8.31 | 8.31 | -0.59 (-6.63%) | 20,848,618 |
| 17 Apr 2019 | CNY | 8.28 | 8.98 | 8.28 | 8.9 | 8.9 | +0.57 (+6.84%) | 16,659,579 |
| 16 Apr 2019 | CNY | 8.41 | 8.44 | 8.05 | 8.33 | 8.33 | +0.26 (+3.22%) | 13,138,698 |
| 15 Apr 2019 | CNY | 8.16 | 8.46 | 8.05 | 8.07 | 8.07 | +0.14 (+1.77%) | 16,153,581 |
| 12 Apr 2019 | CNY | 7.99 | 8.19 | 7.8 | 7.93 | 7.93 | -0.1 (-1.25%) | 9,371,049 |
| 11 Apr 2019 | CNY | 8.38 | 8.52 | 8.03 | 8.03 | 8.03 | -0.33 (-3.95%) | 8,064,042 |
| 10 Apr 2019 | CNY | 8.1 | 8.37 | 7.97 | 8.36 | 8.36 | +0.16 (+1.95%) | 8,399,920 |
| 9 Apr 2019 | CNY | 8.01 | 8.33 | 7.92 | 8.2 | 8.2 | +0.11 (+1.36%) | 8,781,587 |
| 8 Apr 2019 | CNY | 7.93 | 8.35 | 7.86 | 8.09 | 8.09 | +0.21 (+2.66%) | 11,660,943 |
| 4 Apr 2019 | CNY | 7.78 | 7.88 | 7.73 | 7.88 | 7.88 | +0.12 (+1.55%) | 8,950,167 |
| 3 Apr 2019 | CNY | 7.6 | 7.85 | 7.59 | 7.76 | 7.76 | +0.08 (+1.04%) | 8,583,815 |
| 2 Apr 2019 | CNY | 7.78 | 7.94 | 7.65 | 7.68 | 7.68 | -0.12 (-1.54%) | 8,977,400 |
| 1 Apr 2019 | CNY | 7.58 | 7.86 | 7.51 | 7.8 | 7.8 | +0.3 (+4%) | 12,126,770 |
| 29 Mar 2019 | CNY | 7.39 | 7.57 | 7.15 | 7.5 | 7.5 | +0.09 (+1.21%) | 11,878,598 |
| 28 Mar 2019 | CNY | 7.4 | 7.75 | 7.24 | 7.41 | 7.41 | +0.06 (+0.82%) | 13,758,956 |
| 27 Mar 2019 | CNY | 7 | 7.49 | 6.99 | 7.35 | 7.35 | +0.39 (+5.60%) | 12,632,779 |
| 26 Mar 2019 | CNY | 7.46 | 7.59 | 6.93 | 6.96 | 6.96 | -0.26 (-3.60%) | 9,582,279 |
| 25 Mar 2019 | CNY | 7.18 | 7.42 | 7.13 | 7.22 | 7.22 | -0.09 (-1.23%) | 7,056,348 |
| 22 Mar 2019 | CNY | 7.25 | 7.34 | 7.09 | 7.31 | 7.31 | +0.02 (+0.27%) | 7,576,511 |
| 21 Mar 2019 | CNY | 7.18 | 7.34 | 7.18 | 7.29 | 7.29 | +0.11 (+1.53%) | 7,793,185 |
| 20 Mar 2019 | CNY | 7.23 | 7.23 | 6.96 | 7.18 | 7.18 | +0.02 (+0.28%) | 7,986,426 |
| 19 Mar 2019 | CNY | 7.19 | 7.3 | 7.13 | 7.16 | 7.16 | -0.02 (-0.28%) | 8,555,851 |
| 18 Mar 2019 | CNY | 7.03 | 7.2 | 6.97 | 7.18 | 7.18 | +0.21 (+3.01%) | 8,818,363 |
| 15 Mar 2019 | CNY | 6.88 | 7.08 | 6.84 | 6.97 | 6.97 | +0.11 (+1.60%) | 13,339,703 |
| 14 Mar 2019 | CNY | 7.5 | 7.6 | 6.82 | 6.86 | 6.86 | -0.72 (-9.50%) | 21,699,786 |
| 13 Mar 2019 | CNY | 7.8 | 7.95 | 7.55 | 7.58 | 7.58 | -0.21 (-2.70%) | 12,508,152 |
| 12 Mar 2019 | CNY | 7.82 | 7.94 | 7.61 | 7.79 | 7.79 | -0.1 (-1.27%) | 15,747,483 |
| 11 Mar 2019 | CNY | 7.33 | 7.97 | 7.22 | 7.89 | 7.89 | +0.53 (+7.20%) | 19,651,021 |
