| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 1.318 | 1.33 | 1.308 | 1.329 | 1.329 | +0.006 (+0.45%) | 22,085,839 |
| 18 Apr 2019 | CNY | 1.327 | 1.335 | 1.323 | 1.323 | 1.323 | -0.004 (-0.30%) | 10,396,700 |
| 17 Apr 2019 | CNY | 1.325 | 1.335 | 1.319 | 1.327 | 1.327 | +0.002 (+0.15%) | 561,227 |
| 16 Apr 2019 | CNY | 1.284 | 1.326 | 1.28 | 1.325 | 1.325 | +0.03 (+2.32%) | 768,228 |
| 15 Apr 2019 | CNY | 1.38 | 1.38 | 1.294 | 1.295 | 1.295 | -0.016 (-1.22%) | 348,200 |
| 12 Apr 2019 | CNY | 1.319 | 1.319 | 1.302 | 1.311 | 1.311 | -0.008 (-0.61%) | 1,413,800 |
| 11 Apr 2019 | CNY | 1.334 | 1.342 | 1.317 | 1.319 | 1.319 | -0.023 (-1.71%) | 3,288,035 |
| 10 Apr 2019 | CNY | 1.33 | 1.351 | 1.325 | 1.342 | 1.342 | +0.003 (+0.22%) | 7,310,835 |
| 9 Apr 2019 | CNY | 1.355 | 1.358 | 1.321 | 1.339 | 1.339 | -0.021 (-1.54%) | 7,965,500 |
| 8 Apr 2019 | CNY | 1.347 | 1.38 | 1.32 | 1.36 | 1.36 | +0.018 (+1.34%) | 10,391,300 |
| 4 Apr 2019 | CNY | 1.349 | 1.399 | 1.339 | 1.342 | 1.342 | -0.006 (-0.45%) | 12,927,101 |
| 3 Apr 2019 | CNY | 1.333 | 1.349 | 1.315 | 1.348 | 1.348 | +0.018 (+1.35%) | 4,281,695 |
| 2 Apr 2019 | CNY | 1.304 | 1.337 | 1.304 | 1.33 | 1.33 | +0.005 (+0.38%) | 880,100 |
| 1 Apr 2019 | CNY | 1.282 | 1.326 | 1.266 | 1.325 | 1.325 | +0.059 (+4.66%) | 2,920,057 |
| 29 Mar 2019 | CNY | 1.228 | 1.266 | 1.227 | 1.266 | 1.266 | +0.031 (+2.51%) | 1,075,635 |
| 28 Mar 2019 | CNY | 1.235 | 1.248 | 1.226 | 1.235 | 1.235 | 0.0 (0.0%) | 246,997 |
| 27 Mar 2019 | CNY | 1.25 | 1.25 | 1.225 | 1.235 | 1.235 | 0.0 (0.0%) | 677,512 |
| 26 Mar 2019 | CNY | 1.275 | 1.275 | 1.231 | 1.235 | 1.235 | -0.035 (-2.76%) | 724,510 |
| 25 Mar 2019 | CNY | 1.245 | 1.29 | 1.213 | 1.27 | 1.27 | -0.008 (-0.63%) | 579,000 |
| 22 Mar 2019 | CNY | 1.289 | 1.289 | 1.255 | 1.278 | 1.278 | +0.008 (+0.63%) | 511,050 |
| 21 Mar 2019 | CNY | 1.254 | 1.286 | 1.254 | 1.27 | 1.27 | +0.016 (+1.28%) | 1,802,308 |
| 20 Mar 2019 | CNY | 1.243 | 1.272 | 1.24 | 1.254 | 1.254 | -0.008 (-0.63%) | 654,778 |
| 19 Mar 2019 | CNY | 1.268 | 1.268 | 1.231 | 1.262 | 1.262 | +0.006 (+0.48%) | 1,138,821 |
| 18 Mar 2019 | CNY | 1.238 | 1.258 | 1.22 | 1.256 | 1.256 | +0.017 (+1.37%) | 1,313,486 |
| 15 Mar 2019 | CNY | 1.212 | 1.244 | 1.204 | 1.239 | 1.239 | +0.027 (+2.23%) | 771,171 |
| 14 Mar 2019 | CNY | 1.244 | 1.244 | 1.185 | 1.212 | 1.212 | -0.036 (-2.88%) | 783,600 |
| 13 Mar 2019 | CNY | 1.273 | 1.279 | 1.238 | 1.248 | 1.248 | -0.02 (-1.58%) | 651,400 |
| 12 Mar 2019 | CNY | 1.255 | 1.284 | 1.25 | 1.268 | 1.268 | +0.018 (+1.44%) | 1,014,300 |
| 11 Mar 2019 | CNY | 1.205 | 1.25 | 1.202 | 1.25 | 1.25 | +0.037 (+3.05%) | 2,944,632 |
| 8 Mar 2019 | CNY | 1.203 | 1.247 | 1.19 | 1.213 | 1.213 | -0.043 (-3.42%) | 1,967,100 |
