| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 6.6709 | 6.8878 | 6.5242 | 6.773 | 6.773 | +0.099 (+1.48%) | 12,884,858 |
| 18 Apr 2019 | CNY | 6.7538 | 6.8017 | 6.588 | 6.6741 | 6.6741 | -0.169 (-2.47%) | 10,450,306 |
| 17 Apr 2019 | CNY | 6.4987 | 7.0663 | 6.3776 | 6.8431 | 6.8431 | +0.418 (+6.50%) | 19,652,901 |
| 16 Apr 2019 | CNY | 6.0938 | 6.4605 | 6.0746 | 6.4254 | 6.4254 | +0.312 (+5.11%) | 10,971,540 |
| 15 Apr 2019 | CNY | 6.1703 | 6.3042 | 6.0587 | 6.1129 | 6.1129 | +0.022 (+0.37%) | 7,216,905 |
| 12 Apr 2019 | CNY | 6.148 | 6.2117 | 6.0204 | 6.0906 | 6.0906 | -0.128 (-2.05%) | 7,381,601 |
| 11 Apr 2019 | CNY | 6.3393 | 6.4796 | 6.2022 | 6.2181 | 6.2181 | -0.118 (-1.86%) | 9,679,950 |
| 10 Apr 2019 | CNY | 6.2691 | 6.5306 | 6.2181 | 6.3361 | 6.3361 | -0.035 (-0.55%) | 15,153,885 |
| 9 Apr 2019 | CNY | 6.132 | 6.4126 | 6.0045 | 6.3712 | 6.3712 | +0.239 (+3.90%) | 17,991,730 |
| 8 Apr 2019 | CNY | 6.3776 | 6.3967 | 6.0651 | 6.132 | 6.132 | -0.195 (-3.07%) | 12,152,341 |
| 4 Apr 2019 | CNY | 6.47 | 6.47 | 6.2659 | 6.3265 | 6.3265 | -0.105 (-1.64%) | 11,306,873 |
| 3 Apr 2019 | CNY | 6.5211 | 6.5306 | 6.317 | 6.4318 | 6.4318 | +0.048 (+0.75%) | 11,433,225 |
| 2 Apr 2019 | CNY | 6.6167 | 6.6422 | 6.3744 | 6.3839 | 6.3839 | -0.096 (-1.48%) | 13,154,892 |
| 1 Apr 2019 | CNY | 6.6327 | 6.6645 | 6.4158 | 6.4796 | 6.4796 | +0.102 (+1.60%) | 19,237,290 |
| 29 Mar 2019 | CNY | 5.9311 | 6.4094 | 5.9311 | 6.3776 | 6.3776 | +0.504 (+8.58%) | 19,617,614 |
| 28 Mar 2019 | CNY | 6.25 | 6.4094 | 5.8737 | 5.8737 | 5.8737 | -0.373 (-5.97%) | 15,949,068 |
| 27 Mar 2019 | CNY | 6.3106 | 6.5306 | 6.1894 | 6.2468 | 6.2468 | -0.137 (-2.15%) | 16,127,999 |
| 26 Mar 2019 | CNY | 6.5051 | 6.8112 | 6.2277 | 6.3839 | 6.3839 | +0.128 (+2.04%) | 27,596,392 |
| 25 Mar 2019 | CNY | 6.8112 | 6.942 | 6.2181 | 6.2564 | 6.2564 | -0.249 (-3.82%) | 21,946,013 |
| 22 Mar 2019 | CNY | 6.6167 | 6.9196 | 6.4987 | 6.5051 | 6.5051 | +0.019 (+0.29%) | 19,220,672 |
| 21 Mar 2019 | CNY | 6.1735 | 6.5912 | 6.1735 | 6.486 | 6.486 | +0.239 (+3.83%) | 18,698,817 |
| 20 Mar 2019 | CNY | 6.3425 | 6.5976 | 6.1735 | 6.2468 | 6.2468 | -0.612 (-8.93%) | 24,963,654 |
| 19 Mar 2019 | CNY | 6.7762 | 7.0026 | 6.7762 | 6.8591 | 6.8591 | +0.143 (+2.14%) | 8,607,529 |
| 18 Mar 2019 | CNY | 6.6486 | 6.8431 | 6.6167 | 6.7156 | 6.7156 | +0.003 (+0.05%) | 8,685,522 |
| 15 Mar 2019 | CNY | 6.3807 | 6.7443 | 6.3807 | 6.7124 | 6.7124 | +0.526 (+8.51%) | 12,832,367 |
| 14 Mar 2019 | CNY | 6.5051 | 6.588 | 6.0874 | 6.1862 | 6.1862 | -0.287 (-4.43%) | 12,378,372 |
| 13 Mar 2019 | CNY | 6.9515 | 7.1843 | 6.4668 | 6.4732 | 6.4732 | -0.415 (-6.02%) | 15,376,648 |
| 12 Mar 2019 | CNY | 6.8527 | 6.9452 | 6.7124 | 6.8878 | 6.8878 | +0.045 (+0.65%) | 9,017,486 |
| 11 Mar 2019 | CNY | 6.537 | 6.8431 | 6.537 | 6.8431 | 6.8431 | +0.325 (+4.99%) | 6,298,110 |
| 8 Mar 2019 | CNY | 6.8846 | 6.9483 | 6.5179 | 6.5179 | 6.5179 | -0.414 (-5.98%) | 7,799,232 |
