| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2019 | CNY | 1.082 | 1.111 | 1.073 | 1.11 | 1.11 | +0.032 (+2.97%) | 19,304,390 |
| 9 May 2019 | CNY | 1.085 | 1.095 | 1.078 | 1.078 | 1.078 | -0.018 (-1.64%) | 17,466,342 |
| 8 May 2019 | CNY | 1.1 | 1.113 | 1.083 | 1.096 | 1.096 | -0.008 (-0.72%) | 15,468,400 |
| 7 May 2019 | CNY | 1.105 | 1.112 | 1.092 | 1.104 | 1.104 | +0.011 (+1.01%) | 16,527,300 |
| 6 May 2019 | CNY | 1.154 | 1.154 | 1.049 | 1.093 | 1.093 | -0.067 (-5.78%) | 27,547,700 |
| 26 Apr 2019 | CNY | 1.175 | 1.176 | 1.158 | 1.16 | 1.16 | -0.017 (-1.44%) | 13,116,700 |
| 25 Apr 2019 | CNY | 1.208 | 1.208 | 1.176 | 1.177 | 1.177 | -0.033 (-2.73%) | 31,486,600 |
| 24 Apr 2019 | CNY | 1.209 | 1.215 | 1.191 | 1.21 | 1.21 | +0.002 (+0.17%) | 17,477,018 |
| 23 Apr 2019 | CNY | 1.22 | 1.222 | 1.204 | 1.208 | 1.208 | -0.011 (-0.90%) | 14,009,100 |
| 22 Apr 2019 | CNY | 1.24 | 1.245 | 1.213 | 1.219 | 1.219 | -0.019 (-1.53%) | 12,857,900 |
| 19 Apr 2019 | CNY | 1.231 | 1.239 | 1.22 | 1.238 | 1.238 | +0.008 (+0.65%) | 10,278,900 |
| 18 Apr 2019 | CNY | 1.239 | 1.241 | 1.228 | 1.23 | 1.23 | -0.008 (-0.65%) | 11,133,033 |
| 17 Apr 2019 | CNY | 1.239 | 1.245 | 1.233 | 1.238 | 1.238 | 0.0 (0.0%) | 11,977,300 |
| 16 Apr 2019 | CNY | 1.203 | 1.238 | 1.202 | 1.238 | 1.238 | +0.027 (+2.23%) | 21,849,400 |
| 15 Apr 2019 | CNY | 1.235 | 1.246 | 1.21 | 1.211 | 1.211 | -0.009 (-0.74%) | 15,543,500 |
| 12 Apr 2019 | CNY | 1.222 | 1.225 | 1.214 | 1.22 | 1.22 | -0.003 (-0.25%) | 11,314,817 |
| 11 Apr 2019 | CNY | 1.249 | 1.252 | 1.221 | 1.223 | 1.223 | -0.026 (-2.08%) | 25,079,200 |
| 10 Apr 2019 | CNY | 1.249 | 1.262 | 1.238 | 1.249 | 1.249 | 0.0 (0.0%) | 7,594,300 |
| 9 Apr 2019 | CNY | 1.247 | 1.253 | 1.23 | 1.249 | 1.249 | +0.001 (+0.08%) | 15,788,981 |
| 8 Apr 2019 | CNY | 1.248 | 1.272 | 1.231 | 1.248 | 1.248 | +0.001 (+0.08%) | 24,134,867 |
| 4 Apr 2019 | CNY | 1.234 | 1.248 | 1.234 | 1.247 | 1.247 | +0.017 (+1.38%) | 18,166,666 |
| 3 Apr 2019 | CNY | 1.216 | 1.233 | 1.206 | 1.23 | 1.23 | +0.013 (+1.07%) | 18,653,676 |
| 2 Apr 2019 | CNY | 1.217 | 1.223 | 1.212 | 1.217 | 1.217 | +0.001 (+0.08%) | 24,460,900 |
| 1 Apr 2019 | CNY | 1.181 | 1.216 | 1.18 | 1.216 | 1.216 | +0.035 (+2.96%) | 44,508,723 |
| 29 Mar 2019 | CNY | 1.15 | 1.182 | 1.143 | 1.181 | 1.181 | +0.035 (+3.05%) | 42,407,650 |
| 28 Mar 2019 | CNY | 1.145 | 1.155 | 1.143 | 1.146 | 1.146 | -0.004 (-0.35%) | 13,414,300 |
| 27 Mar 2019 | CNY | 1.139 | 1.151 | 1.137 | 1.15 | 1.15 | +0.014 (+1.23%) | 21,949,600 |
| 26 Mar 2019 | CNY | 1.164 | 1.168 | 1.135 | 1.136 | 1.136 | -0.026 (-2.24%) | 25,140,267 |
| 25 Mar 2019 | CNY | 1.15 | 1.176 | 1.15 | 1.162 | 1.162 | -0.018 (-1.53%) | 17,499,448 |
| 22 Mar 2019 | CNY | 1.166 | 1.181 | 1.165 | 1.18 | 1.18 | +0.006 (+0.51%) | 13,606,119 |
