| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2019 | CNY | 0.952 | 0.966 | 0.904 | 0.905 | 0.905 | -0.099 (-9.86%) | 972,255,679 |
| 30 Apr 2019 | CNY | 1.001 | 1.013 | 0.999 | 1.004 | 1.004 | +0.004 (+0.40%) | 449,031,791 |
| 29 Apr 2019 | CNY | 1.043 | 1.045 | 0.996 | 1 | 1 | -0.045 (-4.31%) | 1,308,209,059 |
| 26 Apr 2019 | CNY | 1.03 | 1.061 | 1.028 | 1.045 | 1.045 | +0.009 (+0.87%) | 759,932,037 |
| 25 Apr 2019 | CNY | 1.064 | 1.08 | 1.035 | 1.036 | 1.036 | -0.033 (-3.09%) | 682,368,186 |
| 24 Apr 2019 | CNY | 1.058 | 1.072 | 1.052 | 1.069 | 1.069 | +0.01 (+0.94%) | 517,370,209 |
| 23 Apr 2019 | CNY | 1.047 | 1.083 | 1.042 | 1.059 | 1.059 | +0.007 (+0.67%) | 642,089,530 |
| 22 Apr 2019 | CNY | 1.092 | 1.096 | 1.048 | 1.052 | 1.052 | -0.028 (-2.59%) | 592,416,443 |
| 19 Apr 2019 | CNY | 1.069 | 1.085 | 1.064 | 1.08 | 1.08 | +0.015 (+1.41%) | 512,105,069 |
| 18 Apr 2019 | CNY | 1.071 | 1.081 | 1.062 | 1.065 | 1.065 | -0.009 (-0.84%) | 365,859,824 |
| 17 Apr 2019 | CNY | 1.076 | 1.086 | 1.069 | 1.074 | 1.074 | -0.008 (-0.74%) | 561,670,834 |
| 16 Apr 2019 | CNY | 1.045 | 1.083 | 1.032 | 1.082 | 1.082 | +0.029 (+2.75%) | 970,020,644 |
| 15 Apr 2019 | CNY | 1.101 | 1.108 | 1.05 | 1.053 | 1.053 | -0.024 (-2.23%) | 742,338,525 |
| 12 Apr 2019 | CNY | 1.07 | 1.089 | 1.067 | 1.077 | 1.077 | +0.004 (+0.37%) | 702,628,915 |
| 11 Apr 2019 | CNY | 1.088 | 1.095 | 1.07 | 1.073 | 1.073 | -0.021 (-1.92%) | 728,909,051 |
| 10 Apr 2019 | CNY | 1.111 | 1.117 | 1.071 | 1.094 | 1.094 | -0.019 (-1.71%) | 1,012,882,975 |
| 9 Apr 2019 | CNY | 1.11 | 1.128 | 1.09 | 1.113 | 1.113 | -0.001 (-0.09%) | 827,732,007 |
| 8 Apr 2019 | CNY | 1.145 | 1.153 | 1.092 | 1.114 | 1.114 | -0.024 (-2.11%) | 1,025,025,633 |
| 4 Apr 2019 | CNY | 1.141 | 1.151 | 1.12 | 1.138 | 1.138 | +0.002 (+0.18%) | 1,114,083,973 |
| 3 Apr 2019 | CNY | 1.075 | 1.142 | 1.069 | 1.136 | 1.136 | +0.055 (+5.09%) | 1,516,277,214 |
| 2 Apr 2019 | CNY | 1.09 | 1.111 | 1.075 | 1.081 | 1.081 | -0.007 (-0.64%) | 1,024,640,866 |
| 1 Apr 2019 | CNY | 1.079 | 1.106 | 1.058 | 1.088 | 1.088 | +0.011 (+1.02%) | 1,429,697,323 |
| 29 Mar 2019 | CNY | 0.992 | 1.08 | 0.991 | 1.077 | 1.077 | +0.089 (+9.01%) | 1,379,225,097 |
| 28 Mar 2019 | CNY | 0.987 | 1.009 | 0.977 | 0.988 | 0.988 | -0.007 (-0.70%) | 679,374,338 |
| 27 Mar 2019 | CNY | 0.999 | 1.006 | 0.986 | 0.995 | 0.995 | +0.006 (+0.61%) | 700,439,356 |
| 26 Mar 2019 | CNY | 1.029 | 1.032 | 0.983 | 0.989 | 0.989 | -0.033 (-3.23%) | 870,977,884 |
| 25 Mar 2019 | CNY | 1.04 | 1.054 | 1.018 | 1.022 | 1.022 | -0.039 (-3.68%) | 631,737,266 |
| 22 Mar 2019 | CNY | 1.067 | 1.076 | 1.042 | 1.061 | 1.061 | -0.01 (-0.93%) | 734,014,027 |
| 21 Mar 2019 | CNY | 1.062 | 1.099 | 1.049 | 1.071 | 1.071 | +0.01 (+0.94%) | 992,549,422 |
| 20 Mar 2019 | CNY | 1.039 | 1.071 | 1.034 | 1.061 | 1.061 | +0.019 (+1.82%) | 826,397,600 |
