| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | CNY | 6.53 | 6.61 | 6.45 | 6.45 | 6.45 | -0.06 (-0.92%) | 4,995,200 |
| 12 Apr 2019 | CNY | 6.58 | 6.59 | 6.46 | 6.51 | 6.51 | -0.09 (-1.36%) | 6,175,876 |
| 11 Apr 2019 | CNY | 6.62 | 6.68 | 6.58 | 6.6 | 6.6 | -0.07 (-1.05%) | 6,880,400 |
| 10 Apr 2019 | CNY | 6.56 | 6.72 | 6.56 | 6.67 | 6.67 | +0.03 (+0.45%) | 7,942,861 |
| 9 Apr 2019 | CNY | 6.5 | 6.66 | 6.5 | 6.64 | 6.64 | +0.07 (+1.07%) | 6,617,187 |
| 8 Apr 2019 | CNY | 6.63 | 6.76 | 6.46 | 6.57 | 6.57 | -0.06 (-0.90%) | 8,226,631 |
| 4 Apr 2019 | CNY | 6.77 | 6.82 | 6.62 | 6.63 | 6.63 | -0.13 (-1.92%) | 10,662,017 |
| 3 Apr 2019 | CNY | 6.73 | 6.8 | 6.72 | 6.76 | 6.76 | -0.04 (-0.59%) | 7,113,412 |
| 2 Apr 2019 | CNY | 6.88 | 6.98 | 6.78 | 6.8 | 6.8 | -0.06 (-0.87%) | 10,211,801 |
| 1 Apr 2019 | CNY | 6.68 | 6.86 | 6.65 | 6.86 | 6.86 | +0.18 (+2.69%) | 15,229,008 |
| 29 Mar 2019 | CNY | 6.5 | 6.73 | 6.46 | 6.68 | 6.68 | +0.1 (+1.52%) | 11,100,219 |
| 28 Mar 2019 | CNY | 6.55 | 6.72 | 6.54 | 6.58 | 6.58 | -0.06 (-0.90%) | 10,150,969 |
| 27 Mar 2019 | CNY | 6.49 | 6.64 | 6.4 | 6.64 | 6.64 | +0.21 (+3.27%) | 9,202,630 |
| 26 Mar 2019 | CNY | 6.68 | 6.74 | 6.4 | 6.43 | 6.43 | -0.18 (-2.72%) | 9,637,201 |
| 25 Mar 2019 | CNY | 6.39 | 6.74 | 6.36 | 6.61 | 6.61 | +0.07 (+1.07%) | 17,054,299 |
| 22 Mar 2019 | CNY | 6.51 | 6.6 | 6.35 | 6.54 | 6.54 | -0.07 (-1.06%) | 10,985,100 |
| 21 Mar 2019 | CNY | 6.42 | 6.66 | 6.41 | 6.61 | 6.61 | +0.16 (+2.48%) | 17,826,188 |
| 20 Mar 2019 | CNY | 6.22 | 6.57 | 6.22 | 6.45 | 6.45 | +0.05 (+0.78%) | 17,666,686 |
| 19 Mar 2019 | CNY | 6.37 | 6.51 | 6.08 | 6.4 | 6.4 | -0.03 (-0.47%) | 12,498,680 |
| 18 Mar 2019 | CNY | 6.29 | 6.46 | 6.27 | 6.43 | 6.43 | +0.16 (+2.55%) | 9,662,564 |
| 15 Mar 2019 | CNY | 6.3 | 6.39 | 6.21 | 6.27 | 6.27 | -0.01 (-0.16%) | 9,119,550 |
| 14 Mar 2019 | CNY | 6.52 | 6.58 | 6.2 | 6.28 | 6.28 | -0.28 (-4.27%) | 14,556,488 |
| 13 Mar 2019 | CNY | 6.82 | 6.92 | 6.47 | 6.56 | 6.56 | -0.38 (-5.48%) | 22,101,339 |
| 12 Mar 2019 | CNY | 6.75 | 7.05 | 6.74 | 6.94 | 6.94 | -0.04 (-0.57%) | 35,537,129 |
| 11 Mar 2019 | CNY | 6.85 | 7.23 | 6.52 | 6.98 | 6.98 | +0.08 (+1.16%) | 28,944,476 |
| 8 Mar 2019 | CNY | 7 | 7.42 | 6.78 | 6.9 | 6.9 | -0.62 (-8.24%) | 46,172,355 |
| 7 Mar 2019 | CNY | 7.29 | 7.52 | 6.96 | 7.52 | 7.52 | +0.68 (+9.94%) | 60,233,836 |
| 6 Mar 2019 | CNY | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | +0.62 (+9.97%) | 3,172,372 |
| 5 Mar 2019 | CNY | 5.63 | 6.22 | 5.6 | 6.22 | 6.22 | +0.57 (+10.09%) | 8,185,474 |
| 4 Mar 2019 | CNY | 5.61 | 5.8 | 5.59 | 5.65 | 5.65 | +0.1 (+1.80%) | 10,322,402 |
