| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 7.55 | 7.88 | 7.32 | 7.36 | 7.36 | -0.37 (-4.79%) | 91,808,823 |
| 19 Apr 2019 | CNY | 7.13 | 7.85 | 7.02 | 7.73 | 7.73 | +0.59 (+8.26%) | 120,967,828 |
| 18 Apr 2019 | CNY | 7.02 | 7.35 | 6.86 | 7.14 | 7.14 | +0.06 (+0.85%) | 76,955,843 |
| 17 Apr 2019 | CNY | 7.05 | 7.35 | 6.86 | 7.08 | 7.08 | +0.11 (+1.58%) | 98,072,814 |
| 16 Apr 2019 | CNY | 6.28 | 6.97 | 6.18 | 6.97 | 6.97 | +0.63 (+9.94%) | 53,465,027 |
| 15 Apr 2019 | CNY | 6.46 | 6.66 | 6.34 | 6.34 | 6.34 | 0.0 (0.0%) | 25,487,419 |
| 12 Apr 2019 | CNY | 6.34 | 6.43 | 6.26 | 6.34 | 6.34 | 0.0 (0.0%) | 13,229,484 |
| 11 Apr 2019 | CNY | 6.58 | 6.6 | 6.33 | 6.34 | 6.34 | -0.26 (-3.94%) | 21,798,369 |
| 10 Apr 2019 | CNY | 6.52 | 6.68 | 6.38 | 6.6 | 6.6 | +0.04 (+0.61%) | 27,240,242 |
| 9 Apr 2019 | CNY | 6.38 | 6.64 | 6.37 | 6.56 | 6.56 | +0.11 (+1.71%) | 21,568,822 |
| 8 Apr 2019 | CNY | 6.8 | 6.83 | 6.33 | 6.45 | 6.45 | -0.34 (-5.01%) | 36,484,206 |
| 4 Apr 2019 | CNY | 6.79 | 6.93 | 6.72 | 6.79 | 6.79 | +0.02 (+0.30%) | 35,062,212 |
| 3 Apr 2019 | CNY | 6.71 | 6.84 | 6.7 | 6.77 | 6.77 | -0.04 (-0.59%) | 26,118,080 |
| 2 Apr 2019 | CNY | 6.85 | 7.04 | 6.71 | 6.81 | 6.81 | -0.02 (-0.29%) | 46,664,740 |
| 1 Apr 2019 | CNY | 6.66 | 6.89 | 6.65 | 6.83 | 6.83 | +0.21 (+3.17%) | 42,867,425 |
| 29 Mar 2019 | CNY | 6.44 | 6.65 | 6.12 | 6.62 | 6.62 | +0.11 (+1.69%) | 37,859,861 |
| 28 Mar 2019 | CNY | 6.38 | 6.8 | 6.3 | 6.51 | 6.51 | +0.08 (+1.24%) | 41,243,760 |
| 27 Mar 2019 | CNY | 6.64 | 6.64 | 6.33 | 6.43 | 6.43 | +0.12 (+1.90%) | 27,422,065 |
| 26 Mar 2019 | CNY | 6.48 | 6.64 | 6.25 | 6.31 | 6.31 | -0.16 (-2.47%) | 31,214,722 |
| 25 Mar 2019 | CNY | 6.57 | 6.68 | 6.45 | 6.47 | 6.47 | -0.31 (-4.57%) | 35,808,832 |
| 22 Mar 2019 | CNY | 6.89 | 6.99 | 6.62 | 6.78 | 6.78 | -0.11 (-1.60%) | 33,923,524 |
| 21 Mar 2019 | CNY | 6.87 | 7.05 | 6.83 | 6.89 | 6.89 | -0.01 (-0.14%) | 40,263,949 |
| 20 Mar 2019 | CNY | 6.92 | 6.98 | 6.63 | 6.9 | 6.9 | +0.11 (+1.62%) | 33,985,238 |
| 19 Mar 2019 | CNY | 6.86 | 7 | 6.72 | 6.79 | 6.79 | -0.13 (-1.88%) | 28,316,734 |
| 18 Mar 2019 | CNY | 6.65 | 6.95 | 6.5 | 6.92 | 6.92 | +0.27 (+4.06%) | 32,041,600 |
| 15 Mar 2019 | CNY | 6.66 | 6.78 | 6.52 | 6.65 | 6.65 | +0.03 (+0.45%) | 26,413,862 |
| 14 Mar 2019 | CNY | 6.71 | 6.94 | 6.29 | 6.62 | 6.62 | -0.24 (-3.50%) | 40,752,201 |
| 13 Mar 2019 | CNY | 7.27 | 7.27 | 6.81 | 6.86 | 6.86 | -0.53 (-7.17%) | 55,150,913 |
| 12 Mar 2019 | CNY | 7.15 | 7.54 | 7.05 | 7.39 | 7.39 | +0.25 (+3.50%) | 67,071,938 |
| 11 Mar 2019 | CNY | 6.88 | 7.19 | 6.88 | 7.14 | 7.14 | +0.3 (+4.39%) | 54,859,703 |
