| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2019 | CNY | 1.216 | 1.225 | 1.213 | 1.213 | 1.213 | -0.012 (-0.98%) | 4,273,025 |
| 17 Apr 2019 | CNY | 1.23 | 1.23 | 1.217 | 1.225 | 1.225 | +0.006 (+0.49%) | 1,489,900 |
| 16 Apr 2019 | CNY | 1.209 | 1.221 | 1.187 | 1.219 | 1.219 | +0.01 (+0.83%) | 4,616,900 |
| 15 Apr 2019 | CNY | 1.222 | 1.259 | 1.209 | 1.209 | 1.209 | -0.001 (-0.08%) | 4,366,000 |
| 12 Apr 2019 | CNY | 1.217 | 1.217 | 1.202 | 1.21 | 1.21 | -0.005 (-0.41%) | 1,279,500 |
| 11 Apr 2019 | CNY | 1.232 | 1.232 | 1.214 | 1.215 | 1.215 | -0.017 (-1.38%) | 3,053,500 |
| 10 Apr 2019 | CNY | 1.218 | 1.237 | 1.217 | 1.232 | 1.232 | +0.006 (+0.49%) | 1,710,293 |
| 9 Apr 2019 | CNY | 1.217 | 1.229 | 1.216 | 1.226 | 1.226 | +0.003 (+0.25%) | 1,415,600 |
| 8 Apr 2019 | CNY | 1.223 | 1.234 | 1.209 | 1.223 | 1.223 | 0.0 (0.0%) | 4,119,200 |
| 4 Apr 2019 | CNY | 1.206 | 1.224 | 1.206 | 1.223 | 1.223 | +0.018 (+1.49%) | 1,338,500 |
| 3 Apr 2019 | CNY | 1.188 | 1.21 | 1.188 | 1.205 | 1.205 | +0.013 (+1.09%) | 2,161,000 |
| 2 Apr 2019 | CNY | 1.192 | 1.203 | 1.191 | 1.192 | 1.192 | 0.0 (0.0%) | 1,501,400 |
| 1 Apr 2019 | CNY | 1.2 | 1.2 | 1.171 | 1.192 | 1.192 | +0.022 (+1.88%) | 4,601,900 |
| 29 Mar 2019 | CNY | 1.137 | 1.17 | 1.135 | 1.17 | 1.17 | +0.03 (+2.63%) | 3,874,000 |
| 28 Mar 2019 | CNY | 1.145 | 1.146 | 1.135 | 1.14 | 1.14 | -0.006 (-0.52%) | 1,897,900 |
| 27 Mar 2019 | CNY | 1.135 | 1.149 | 1.128 | 1.146 | 1.146 | +0.013 (+1.15%) | 4,371,600 |
| 26 Mar 2019 | CNY | 1.149 | 1.157 | 1.128 | 1.133 | 1.133 | -0.016 (-1.39%) | 2,320,600 |
| 25 Mar 2019 | CNY | 1.154 | 1.162 | 1.147 | 1.149 | 1.149 | -0.008 (-0.69%) | 1,732,300 |
| 22 Mar 2019 | CNY | 1.153 | 1.162 | 1.145 | 1.157 | 1.157 | +0.006 (+0.52%) | 3,300,400 |
| 21 Mar 2019 | CNY | 1.131 | 1.161 | 1.131 | 1.151 | 1.151 | -0.002 (-0.17%) | 2,455,200 |
| 20 Mar 2019 | CNY | 1.147 | 1.155 | 1.138 | 1.153 | 1.153 | +0.003 (+0.26%) | 3,415,500 |
| 19 Mar 2019 | CNY | 1.152 | 1.161 | 1.142 | 1.15 | 1.15 | -0.002 (-0.17%) | 2,307,000 |
| 18 Mar 2019 | CNY | 1.115 | 1.152 | 1.115 | 1.152 | 1.152 | +0.035 (+3.13%) | 3,723,200 |
| 15 Mar 2019 | CNY | 1.097 | 1.126 | 1.097 | 1.117 | 1.117 | +0.02 (+1.82%) | 4,102,300 |
| 14 Mar 2019 | CNY | 1.109 | 1.118 | 1.093 | 1.097 | 1.097 | -0.013 (-1.17%) | 5,769,870 |
| 13 Mar 2019 | CNY | 1.113 | 1.121 | 1.107 | 1.11 | 1.11 | -0.003 (-0.27%) | 5,956,550 |
| 12 Mar 2019 | CNY | 1.097 | 1.124 | 1.097 | 1.113 | 1.113 | +0.018 (+1.64%) | 3,388,800 |
| 11 Mar 2019 | CNY | 1.088 | 1.107 | 1.087 | 1.095 | 1.095 | +0.007 (+0.64%) | 4,072,600 |
| 8 Mar 2019 | CNY | 1.127 | 1.127 | 1.087 | 1.088 | 1.088 | -0.042 (-3.72%) | 5,181,181 |
| 7 Mar 2019 | CNY | 1.135 | 1.135 | 1.12 | 1.13 | 1.13 | -0.005 (-0.44%) | 6,038,280 |
