| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 7.07 | 7.3 | 6.98 | 7.12 | 7.12 | +0.1 (+1.42%) | 17,178,100 |
| 19 Apr 2019 | CNY | 6.89 | 7.05 | 6.85 | 7.02 | 7.02 | +0.1 (+1.45%) | 8,443,633 |
| 18 Apr 2019 | CNY | 7 | 7.03 | 6.85 | 6.92 | 6.92 | -0.07 (-1.00%) | 9,750,847 |
| 17 Apr 2019 | CNY | 6.95 | 7.11 | 6.93 | 6.99 | 6.99 | +0.02 (+0.29%) | 11,951,409 |
| 16 Apr 2019 | CNY | 6.77 | 6.99 | 6.74 | 6.97 | 6.97 | +0.12 (+1.75%) | 10,046,377 |
| 15 Apr 2019 | CNY | 7.19 | 7.19 | 6.81 | 6.85 | 6.85 | -0.17 (-2.42%) | 12,780,711 |
| 12 Apr 2019 | CNY | 6.81 | 7.09 | 6.78 | 7.02 | 7.02 | +0.24 (+3.54%) | 11,036,636 |
| 11 Apr 2019 | CNY | 6.96 | 7 | 6.77 | 6.78 | 6.78 | -0.19 (-2.73%) | 9,413,956 |
| 10 Apr 2019 | CNY | 6.82 | 7.06 | 6.74 | 6.97 | 6.97 | +0.01 (+0.14%) | 14,153,604 |
| 9 Apr 2019 | CNY | 6.69 | 7.08 | 6.69 | 6.96 | 6.96 | +0.17 (+2.50%) | 16,128,097 |
| 8 Apr 2019 | CNY | 6.91 | 7.05 | 6.69 | 6.79 | 6.79 | -0.14 (-2.02%) | 16,537,818 |
| 4 Apr 2019 | CNY | 7.02 | 7.16 | 6.8 | 6.93 | 6.93 | -0.17 (-2.39%) | 23,747,594 |
| 3 Apr 2019 | CNY | 7.6 | 7.6 | 7.08 | 7.1 | 7.1 | +0.1 (+1.43%) | 38,131,152 |
| 2 Apr 2019 | CNY | 7 | 7 | 7 | 7 | 7 | +0.64 (+10.06%) | 4,269,740 |
| 1 Apr 2019 | CNY | 6.27 | 6.39 | 6.21 | 6.36 | 6.36 | +0.19 (+3.08%) | 9,558,203 |
| 29 Mar 2019 | CNY | 5.99 | 6.19 | 5.96 | 6.17 | 6.17 | +0.15 (+2.49%) | 12,016,045 |
| 28 Mar 2019 | CNY | 6.26 | 6.34 | 5.99 | 6.02 | 6.02 | -0.29 (-4.60%) | 12,711,394 |
| 27 Mar 2019 | CNY | 6.35 | 6.44 | 6.08 | 6.31 | 6.31 | +0.05 (+0.80%) | 14,710,564 |
| 26 Mar 2019 | CNY | 6.64 | 6.76 | 6.22 | 6.26 | 6.26 | -0.45 (-6.71%) | 20,525,989 |
| 25 Mar 2019 | CNY | 6.78 | 7.2 | 6.62 | 6.71 | 6.71 | -0.18 (-2.61%) | 24,266,594 |
| 22 Mar 2019 | CNY | 6.56 | 6.98 | 6.47 | 6.89 | 6.89 | +0.29 (+4.39%) | 24,722,976 |
| 21 Mar 2019 | CNY | 6.43 | 6.72 | 6.36 | 6.6 | 6.6 | +0.25 (+3.94%) | 21,437,845 |
| 20 Mar 2019 | CNY | 6.41 | 6.6 | 6.23 | 6.35 | 6.35 | -0.12 (-1.85%) | 15,018,315 |
| 19 Mar 2019 | CNY | 6.12 | 6.66 | 6.12 | 6.47 | 6.47 | +0.2 (+3.19%) | 19,428,512 |
| 18 Mar 2019 | CNY | 6.6 | 6.6 | 6.15 | 6.27 | 6.27 | +0.1 (+1.62%) | 15,835,505 |
| 15 Mar 2019 | CNY | 6.19 | 6.42 | 6.05 | 6.17 | 6.17 | -0.02 (-0.32%) | 13,411,035 |
| 14 Mar 2019 | CNY | 6.66 | 6.8 | 6.05 | 6.19 | 6.19 | -0.38 (-5.78%) | 16,288,281 |
| 13 Mar 2019 | CNY | 6.65 | 7.08 | 6.51 | 6.57 | 6.57 | +0.01 (+0.15%) | 20,062,050 |
| 12 Mar 2019 | CNY | 6.55 | 6.84 | 6.48 | 6.56 | 6.56 | +0.12 (+1.86%) | 18,076,723 |
| 11 Mar 2019 | CNY | 6.19 | 6.46 | 6.15 | 6.44 | 6.44 | +0.53 (+8.97%) | 18,082,973 |
