| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2019 | CNY | 6.48 | 6.62 | 6.41 | 6.44 | 6.44 | -0.08 (-1.23%) | 4,003,448 |
| 27 Mar 2019 | CNY | 6.62 | 6.68 | 6.44 | 6.52 | 6.52 | -0.1 (-1.51%) | 6,241,470 |
| 26 Mar 2019 | CNY | 6.84 | 6.92 | 6.59 | 6.62 | 6.62 | -0.22 (-3.22%) | 6,910,750 |
| 25 Mar 2019 | CNY | 6.8 | 6.9 | 6.72 | 6.84 | 6.84 | -0.09 (-1.30%) | 6,801,879 |
| 22 Mar 2019 | CNY | 7.03 | 7.08 | 6.81 | 6.93 | 6.93 | -0.16 (-2.26%) | 8,145,572 |
| 21 Mar 2019 | CNY | 7.09 | 7.23 | 6.98 | 7.09 | 7.09 | -0.21 (-2.88%) | 14,939,574 |
| 20 Mar 2019 | CNY | 6.86 | 7.37 | 6.74 | 7.3 | 7.3 | +0.44 (+6.41%) | 20,235,946 |
| 19 Mar 2019 | CNY | 6.77 | 6.88 | 6.65 | 6.86 | 6.86 | +0.08 (+1.18%) | 9,098,938 |
| 18 Mar 2019 | CNY | 6.6 | 6.9 | 6.55 | 6.78 | 6.78 | +0.2 (+3.04%) | 7,160,831 |
| 15 Mar 2019 | CNY | 6.52 | 6.67 | 6.51 | 6.58 | 6.58 | +0.06 (+0.92%) | 7,056,012 |
| 14 Mar 2019 | CNY | 6.76 | 6.79 | 6.4 | 6.52 | 6.52 | -0.4 (-5.78%) | 9,993,998 |
| 13 Mar 2019 | CNY | 7.17 | 7.27 | 6.59 | 6.92 | 6.92 | -0.3 (-4.16%) | 14,272,773 |
| 12 Mar 2019 | CNY | 6.85 | 7.38 | 6.83 | 7.22 | 7.22 | +0.34 (+4.94%) | 17,425,081 |
| 11 Mar 2019 | CNY | 6.5 | 7.06 | 6.5 | 6.88 | 6.88 | +0.43 (+6.67%) | 12,972,396 |
| 8 Mar 2019 | CNY | 6.61 | 6.75 | 6.42 | 6.45 | 6.45 | -0.29 (-4.30%) | 11,086,068 |
| 7 Mar 2019 | CNY | 6.6 | 6.78 | 6.57 | 6.74 | 6.74 | +0.13 (+1.97%) | 11,080,503 |
| 6 Mar 2019 | CNY | 6.43 | 6.62 | 6.31 | 6.61 | 6.61 | +0.15 (+2.32%) | 13,002,600 |
| 5 Mar 2019 | CNY | 6.23 | 6.48 | 6.22 | 6.46 | 6.46 | +0.16 (+2.54%) | 9,403,165 |
| 4 Mar 2019 | CNY | 6.2 | 6.46 | 6.16 | 6.3 | 6.3 | +0.08 (+1.29%) | 10,847,026 |
| 1 Mar 2019 | CNY | 6.15 | 6.23 | 6.11 | 6.22 | 6.22 | +0.06 (+0.97%) | 7,561,408 |
| 28 Feb 2019 | CNY | 6.14 | 6.21 | 6.11 | 6.16 | 6.16 | -0.02 (-0.32%) | 6,296,760 |
| 27 Feb 2019 | CNY | 6.29 | 6.33 | 6.12 | 6.18 | 6.18 | -0.12 (-1.90%) | 11,552,529 |
| 26 Feb 2019 | CNY | 6.19 | 6.49 | 6.1 | 6.3 | 6.3 | +0.08 (+1.29%) | 15,721,710 |
| 25 Feb 2019 | CNY | 6.05 | 6.24 | 5.99 | 6.22 | 6.22 | +0.2 (+3.32%) | 13,693,895 |
| 22 Feb 2019 | CNY | 5.96 | 6.03 | 5.92 | 6.02 | 6.02 | +0.02 (+0.33%) | 10,109,064 |
| 21 Feb 2019 | CNY | 6.04 | 6.17 | 5.96 | 6 | 6 | -0.17 (-2.76%) | 18,416,012 |
| 20 Feb 2019 | CNY | 6.48 | 6.48 | 6.12 | 6.17 | 6.17 | +0.28 (+4.75%) | 25,358,485 |
| 19 Feb 2019 | CNY | 5.94 | 5.99 | 5.81 | 5.89 | 5.89 | -0.07 (-1.17%) | 8,217,356 |
| 18 Feb 2019 | CNY | 5.72 | 6.18 | 5.72 | 5.96 | 5.96 | +0.23 (+4.01%) | 10,664,120 |
| 15 Feb 2019 | CNY | 5.62 | 5.89 | 5.54 | 5.73 | 5.73 | +0.08 (+1.42%) | 8,508,650 |
