| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 5.8535 | 5.9058 | 5.7246 | 5.8213 | 5.8213 | -0.076 (-1.30%) | 8,562,233 |
| 18 Apr 2019 | CNY | 5.9702 | 6.0105 | 5.8052 | 5.8978 | 5.8978 | -0.072 (-1.21%) | 10,524,469 |
| 17 Apr 2019 | CNY | 5.6965 | 5.9903 | 5.6401 | 5.9702 | 5.9702 | +0.25 (+4.36%) | 15,366,409 |
| 16 Apr 2019 | CNY | 5.7246 | 5.7287 | 5.5113 | 5.7206 | 5.7206 | -0.028 (-0.49%) | 9,038,625 |
| 15 Apr 2019 | CNY | 5.7931 | 5.8575 | 5.6965 | 5.7488 | 5.7488 | -0.004 (-0.07%) | 9,460,649 |
| 12 Apr 2019 | CNY | 5.7287 | 5.8978 | 5.7126 | 5.7528 | 5.7528 | +0.076 (+1.35%) | 9,922,089 |
| 11 Apr 2019 | CNY | 5.9581 | 6.0306 | 5.6361 | 5.6763 | 5.6763 | -0.326 (-5.43%) | 13,977,112 |
| 10 Apr 2019 | CNY | 6.2238 | 6.2399 | 5.9662 | 6.0024 | 6.0024 | -0.221 (-3.56%) | 18,460,096 |
| 9 Apr 2019 | CNY | 5.8696 | 6.3567 | 5.777 | 6.2238 | 6.2238 | +0.33 (+5.60%) | 23,440,447 |
| 8 Apr 2019 | CNY | 5.7891 | 5.9622 | 5.7568 | 5.8937 | 5.8937 | +0.137 (+2.38%) | 12,482,817 |
| 4 Apr 2019 | CNY | 5.8172 | 5.8575 | 5.7045 | 5.7568 | 5.7568 | -0.069 (-1.18%) | 8,071,474 |
| 3 Apr 2019 | CNY | 5.7568 | 5.8333 | 5.6844 | 5.8253 | 5.8253 | +0.076 (+1.33%) | 10,111,939 |
| 2 Apr 2019 | CNY | 5.7166 | 5.8293 | 5.6804 | 5.7488 | 5.7488 | +0.052 (+0.92%) | 11,413,748 |
| 1 Apr 2019 | CNY | 5.467 | 5.7488 | 5.467 | 5.6965 | 5.6965 | +0.254 (+4.66%) | 11,622,715 |
| 29 Mar 2019 | CNY | 5.314 | 5.4428 | 5.2254 | 5.4428 | 5.4428 | +0.185 (+3.52%) | 6,668,037 |
| 28 Mar 2019 | CNY | 5.3663 | 5.4267 | 5.2456 | 5.2577 | 5.2577 | -0.117 (-2.17%) | 6,951,474 |
| 27 Mar 2019 | CNY | 5.5475 | 5.5676 | 5.306 | 5.3744 | 5.3744 | -0.121 (-2.20%) | 7,541,424 |
| 26 Mar 2019 | CNY | 5.7649 | 5.8293 | 5.4791 | 5.4952 | 5.4952 | -0.254 (-4.41%) | 11,778,382 |
| 25 Mar 2019 | CNY | 5.5958 | 5.9098 | 5.5958 | 5.7488 | 5.7488 | -0.016 (-0.28%) | 16,762,277 |
| 22 Mar 2019 | CNY | 5.6361 | 5.8333 | 5.5475 | 5.7649 | 5.7649 | +0.109 (+1.92%) | 17,407,653 |
| 21 Mar 2019 | CNY | 5.5354 | 5.7126 | 5.475 | 5.6562 | 5.6562 | +0.157 (+2.85%) | 16,300,286 |
| 20 Mar 2019 | CNY | 5.5073 | 5.5354 | 5.3744 | 5.4992 | 5.4992 | +0.016 (+0.29%) | 9,918,376 |
| 19 Mar 2019 | CNY | 5.5395 | 5.5878 | 5.4227 | 5.4831 | 5.4831 | -0.129 (-2.30%) | 13,462,962 |
| 18 Mar 2019 | CNY | 5.628 | 5.6965 | 5.3663 | 5.6119 | 5.6119 | -0.217 (-3.73%) | 25,256,695 |
| 15 Mar 2019 | CNY | 5.6884 | 5.8454 | 5.6844 | 5.8293 | 5.8293 | +0.153 (+2.70%) | 13,520,484 |
| 14 Mar 2019 | CNY | 5.6562 | 5.8052 | 5.5113 | 5.6763 | 5.6763 | -0.048 (-0.84%) | 12,856,858 |
| 13 Mar 2019 | CNY | 6.1151 | 6.1151 | 5.6562 | 5.7246 | 5.7246 | -0.294 (-4.88%) | 13,932,341 |
| 12 Mar 2019 | CNY | 6.0548 | 6.1353 | 5.9139 | 6.0185 | 6.0185 | -0.036 (-0.60%) | 17,908,169 |
| 11 Mar 2019 | CNY | 5.938 | 6.0709 | 5.7931 | 6.0548 | 6.0548 | +0.161 (+2.73%) | 20,094,916 |
| 8 Mar 2019 | CNY | 5.8535 | 5.9984 | 5.6522 | 5.8937 | 5.8937 | -0.242 (-3.94%) | 23,087,875 |
