| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2019 | CNY | 4.082 | 4.123 | 4.072 | 4.08 | 4.08 | -0.01 (-0.24%) | 7,312,150 |
| 22 Apr 2019 | CNY | 4.183 | 4.183 | 4.081 | 4.09 | 4.09 | -0.093 (-2.22%) | 7,914,066 |
| 19 Apr 2019 | CNY | 4.122 | 4.184 | 4.101 | 4.183 | 4.183 | +0.052 (+1.26%) | 12,969,273 |
| 18 Apr 2019 | CNY | 4.135 | 4.15 | 4.12 | 4.131 | 4.131 | -0.004 (-0.10%) | 3,480,623 |
| 17 Apr 2019 | CNY | 4.142 | 4.164 | 4.114 | 4.135 | 4.135 | -0.008 (-0.19%) | 6,754,775 |
| 16 Apr 2019 | CNY | 4.032 | 4.143 | 4.007 | 4.143 | 4.143 | +0.111 (+2.75%) | 5,548,250 |
| 15 Apr 2019 | CNY | 4.084 | 4.145 | 4.03 | 4.032 | 4.032 | -0.016 (-0.40%) | 11,221,202 |
| 12 Apr 2019 | CNY | 4.039 | 4.063 | 4.02 | 4.048 | 4.048 | -0.014 (-0.34%) | 2,658,482 |
| 11 Apr 2019 | CNY | 4.143 | 4.144 | 4.044 | 4.062 | 4.062 | -0.076 (-1.84%) | 2,534,611 |
| 10 Apr 2019 | CNY | 4.115 | 4.18 | 4.093 | 4.138 | 4.138 | +0.005 (+0.12%) | 2,983,657 |
| 9 Apr 2019 | CNY | 4.097 | 4.144 | 4.092 | 4.133 | 4.133 | +0.026 (+0.63%) | 2,540,025 |
| 8 Apr 2019 | CNY | 4.131 | 4.18 | 4.077 | 4.107 | 4.107 | -0.021 (-0.51%) | 5,755,303 |
| 4 Apr 2019 | CNY | 4.077 | 4.137 | 4.077 | 4.128 | 4.128 | +0.051 (+1.25%) | 19,066,897 |
| 3 Apr 2019 | CNY | 4.012 | 4.094 | 4.008 | 4.077 | 4.077 | +0.046 (+1.14%) | 5,850,461 |
| 2 Apr 2019 | CNY | 4.033 | 4.1 | 4.017 | 4.031 | 4.031 | -0.002 (-0.05%) | 17,115,069 |
| 1 Apr 2019 | CNY | 3.937 | 4.038 | 3.937 | 4.033 | 4.033 | +0.112 (+2.86%) | 25,928,991 |
| 29 Mar 2019 | CNY | 3.782 | 3.934 | 3.782 | 3.921 | 3.921 | +0.143 (+3.79%) | 13,915,460 |
| 28 Mar 2019 | CNY | 3.789 | 3.806 | 3.76 | 3.778 | 3.778 | -0.014 (-0.37%) | 19,950,585 |
| 27 Mar 2019 | CNY | 3.764 | 3.803 | 3.764 | 3.792 | 3.792 | +0.032 (+0.85%) | 3,797,039 |
| 26 Mar 2019 | CNY | 3.808 | 3.825 | 3.75 | 3.76 | 3.76 | -0.044 (-1.16%) | 8,001,811 |
| 25 Mar 2019 | CNY | 3.878 | 3.878 | 3.8 | 3.804 | 3.804 | -0.089 (-2.29%) | 8,593,199 |
| 22 Mar 2019 | CNY | 3.887 | 3.903 | 3.844 | 3.893 | 3.893 | +0.006 (+0.15%) | 6,647,568 |
| 21 Mar 2019 | CNY | 3.89 | 3.92 | 3.879 | 3.887 | 3.887 | +0.004 (+0.10%) | 3,218,926 |
| 20 Mar 2019 | CNY | 3.88 | 3.91 | 3.844 | 3.883 | 3.883 | -0.005 (-0.13%) | 6,245,265 |
| 19 Mar 2019 | CNY | 3.914 | 3.924 | 3.875 | 3.888 | 3.888 | -0.028 (-0.72%) | 2,702,983 |
| 18 Mar 2019 | CNY | 3.792 | 3.916 | 3.792 | 3.916 | 3.916 | +0.128 (+3.38%) | 3,997,011 |
| 15 Mar 2019 | CNY | 3.751 | 3.832 | 3.751 | 3.788 | 3.788 | +0.037 (+0.99%) | 6,822,100 |
| 14 Mar 2019 | CNY | 3.767 | 3.795 | 3.737 | 3.751 | 3.751 | -0.03 (-0.79%) | 3,227,461 |
| 13 Mar 2019 | CNY | 3.807 | 3.81 | 3.757 | 3.781 | 3.781 | -0.024 (-0.63%) | 5,309,697 |
| 12 Mar 2019 | CNY | 3.788 | 3.855 | 3.78 | 3.805 | 3.805 | +0.021 (+0.55%) | 4,637,217 |
