| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 6.31 | 6.45 | 6.27 | 6.43 | 6.43 | +0.11 (+1.74%) | 7,007,338 |
| 19 Apr 2019 | CNY | 6.3 | 6.33 | 6.18 | 6.32 | 6.32 | +0.06 (+0.96%) | 3,517,100 |
| 18 Apr 2019 | CNY | 6.38 | 6.39 | 6.23 | 6.26 | 6.26 | -0.09 (-1.42%) | 3,176,160 |
| 17 Apr 2019 | CNY | 6.38 | 6.45 | 6.32 | 6.35 | 6.35 | -0.02 (-0.31%) | 3,702,390 |
| 16 Apr 2019 | CNY | 6.26 | 6.38 | 6.09 | 6.37 | 6.37 | +0.13 (+2.08%) | 5,573,254 |
| 15 Apr 2019 | CNY | 6.64 | 6.69 | 6.23 | 6.24 | 6.24 | -0.28 (-4.29%) | 8,745,680 |
| 12 Apr 2019 | CNY | 6.33 | 6.58 | 6.26 | 6.52 | 6.52 | +0.23 (+3.66%) | 10,313,889 |
| 11 Apr 2019 | CNY | 6.45 | 6.56 | 6.24 | 6.29 | 6.29 | -0.19 (-2.93%) | 6,221,409 |
| 10 Apr 2019 | CNY | 6.45 | 6.57 | 6.28 | 6.48 | 6.48 | +0.01 (+0.15%) | 8,210,273 |
| 9 Apr 2019 | CNY | 6.28 | 6.48 | 6.18 | 6.47 | 6.47 | +0.21 (+3.35%) | 7,960,422 |
| 8 Apr 2019 | CNY | 6.3 | 6.4 | 6.15 | 6.26 | 6.26 | -0.03 (-0.48%) | 5,733,674 |
| 4 Apr 2019 | CNY | 6.34 | 6.39 | 6.2 | 6.29 | 6.29 | -0.03 (-0.47%) | 5,959,686 |
| 3 Apr 2019 | CNY | 6.38 | 6.45 | 6.29 | 6.32 | 6.32 | +0.05 (+0.80%) | 8,407,020 |
| 2 Apr 2019 | CNY | 6.19 | 6.34 | 6.11 | 6.27 | 6.27 | +0.09 (+1.46%) | 8,801,892 |
| 1 Apr 2019 | CNY | 6.03 | 6.19 | 6.03 | 6.18 | 6.18 | +0.19 (+3.17%) | 7,950,430 |
| 29 Mar 2019 | CNY | 5.91 | 6.03 | 5.79 | 5.99 | 5.99 | +0.05 (+0.84%) | 6,276,330 |
| 28 Mar 2019 | CNY | 5.98 | 6.12 | 5.91 | 5.94 | 5.94 | -0.04 (-0.67%) | 4,291,490 |
| 27 Mar 2019 | CNY | 6.12 | 6.19 | 5.81 | 5.98 | 5.98 | -0.08 (-1.32%) | 6,078,180 |
| 26 Mar 2019 | CNY | 6.12 | 6.37 | 6.05 | 6.06 | 6.06 | -0.04 (-0.66%) | 12,364,030 |
| 25 Mar 2019 | CNY | 6.08 | 6.15 | 6 | 6.1 | 6.1 | -0.02 (-0.33%) | 5,285,850 |
| 22 Mar 2019 | CNY | 6.07 | 6.13 | 5.95 | 6.12 | 6.12 | +0.08 (+1.32%) | 4,198,730 |
| 21 Mar 2019 | CNY | 6 | 6.13 | 5.98 | 6.04 | 6.04 | +0.07 (+1.17%) | 4,711,290 |
| 20 Mar 2019 | CNY | 6.02 | 6.02 | 5.87 | 5.97 | 5.97 | -0.05 (-0.83%) | 3,777,070 |
| 19 Mar 2019 | CNY | 6.03 | 6.05 | 5.96 | 6.02 | 6.02 | +0.03 (+0.50%) | 4,633,400 |
| 18 Mar 2019 | CNY | 5.98 | 6.03 | 5.84 | 5.99 | 5.99 | +0.04 (+0.67%) | 5,022,181 |
| 15 Mar 2019 | CNY | 5.91 | 6.01 | 5.88 | 5.95 | 5.95 | +0.04 (+0.68%) | 3,910,930 |
| 14 Mar 2019 | CNY | 5.98 | 6.09 | 5.8 | 5.91 | 5.91 | -0.09 (-1.50%) | 5,304,370 |
| 13 Mar 2019 | CNY | 6.17 | 6.2 | 5.98 | 6 | 6 | -0.17 (-2.76%) | 6,852,395 |
| 12 Mar 2019 | CNY | 6.26 | 6.31 | 6.08 | 6.17 | 6.17 | -0.06 (-0.96%) | 9,446,013 |
| 11 Mar 2019 | CNY | 5.94 | 6.24 | 5.82 | 6.23 | 6.23 | +0.37 (+6.31%) | 10,430,249 |
