| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2019 | CNY | 1.16 | 1.16 | 1.094 | 1.109 | 1.109 | -0.06 (-5.13%) | 1,946,400 |
| 30 Apr 2019 | CNY | 1.159 | 1.176 | 1.159 | 1.169 | 1.169 | 0.0 (0.0%) | 1,427,900 |
| 29 Apr 2019 | CNY | 1.149 | 1.181 | 1.149 | 1.169 | 1.169 | +0.018 (+1.56%) | 2,017,400 |
| 26 Apr 2019 | CNY | 1.159 | 1.164 | 1.15 | 1.151 | 1.151 | -0.013 (-1.12%) | 1,456,700 |
| 25 Apr 2019 | CNY | 1.18 | 1.18 | 1.163 | 1.164 | 1.164 | -0.02 (-1.69%) | 824,600 |
| 24 Apr 2019 | CNY | 1.181 | 1.194 | 1.167 | 1.184 | 1.184 | -0.002 (-0.17%) | 1,120,800 |
| 23 Apr 2019 | CNY | 1.177 | 1.196 | 1.173 | 1.186 | 1.186 | +0.003 (+0.25%) | 418,100 |
| 22 Apr 2019 | CNY | 1.227 | 1.23 | 1.18 | 1.183 | 1.183 | -0.031 (-2.55%) | 2,104,600 |
| 19 Apr 2019 | CNY | 1.2 | 1.214 | 1.188 | 1.214 | 1.214 | +0.022 (+1.85%) | 855,500 |
| 18 Apr 2019 | CNY | 1.19 | 1.198 | 1.19 | 1.192 | 1.192 | -0.007 (-0.58%) | 991,200 |
| 17 Apr 2019 | CNY | 1.2 | 1.202 | 1.192 | 1.199 | 1.199 | -0.001 (-0.08%) | 667,500 |
| 16 Apr 2019 | CNY | 1.158 | 1.2 | 1.158 | 1.2 | 1.2 | +0.035 (+3.00%) | 839,900 |
| 15 Apr 2019 | CNY | 1.17 | 1.194 | 1.165 | 1.165 | 1.165 | +0.005 (+0.43%) | 745,700 |
| 12 Apr 2019 | CNY | 1.16 | 1.165 | 1.151 | 1.16 | 1.16 | -0.005 (-0.43%) | 584,200 |
| 11 Apr 2019 | CNY | 1.183 | 1.192 | 1.158 | 1.165 | 1.165 | -0.018 (-1.52%) | 1,514,800 |
| 10 Apr 2019 | CNY | 1.171 | 1.189 | 1.167 | 1.183 | 1.183 | +0.004 (+0.34%) | 2,054,500 |
| 9 Apr 2019 | CNY | 1.172 | 1.2 | 1.164 | 1.179 | 1.179 | +0.009 (+0.77%) | 12,692,700 |
| 8 Apr 2019 | CNY | 1.166 | 1.185 | 1.158 | 1.17 | 1.17 | +0.01 (+0.86%) | 831,400 |
| 4 Apr 2019 | CNY | 1.141 | 1.165 | 1.141 | 1.16 | 1.16 | +0.009 (+0.78%) | 924,700 |
| 3 Apr 2019 | CNY | 1.138 | 1.152 | 1.138 | 1.151 | 1.151 | +0.013 (+1.14%) | 1,153,100 |
| 2 Apr 2019 | CNY | 1.141 | 1.146 | 1.135 | 1.138 | 1.138 | -0.006 (-0.52%) | 1,546,600 |
| 1 Apr 2019 | CNY | 1.12 | 1.144 | 1.12 | 1.144 | 1.144 | +0.029 (+2.60%) | 5,150,600 |
| 29 Mar 2019 | CNY | 1.084 | 1.118 | 1.084 | 1.115 | 1.115 | +0.041 (+3.82%) | 3,450,600 |
| 28 Mar 2019 | CNY | 1.07 | 1.08 | 1.07 | 1.074 | 1.074 | -0.004 (-0.37%) | 832,400 |
| 27 Mar 2019 | CNY | 1.069 | 1.085 | 1.068 | 1.078 | 1.078 | +0.016 (+1.51%) | 1,058,100 |
| 26 Mar 2019 | CNY | 1.073 | 1.076 | 1.059 | 1.062 | 1.062 | -0.007 (-0.65%) | 1,797,900 |
| 25 Mar 2019 | CNY | 1.08 | 1.086 | 1.068 | 1.069 | 1.069 | -0.031 (-2.82%) | 1,121,100 |
| 22 Mar 2019 | CNY | 1.109 | 1.109 | 1.09 | 1.1 | 1.1 | -0.002 (-0.18%) | 1,481,400 |
| 21 Mar 2019 | CNY | 1.11 | 1.11 | 1.1 | 1.102 | 1.102 | -0.004 (-0.36%) | 2,059,500 |
| 20 Mar 2019 | CNY | 1.101 | 1.112 | 1.095 | 1.106 | 1.106 | +0.003 (+0.27%) | 1,137,900 |
