| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 5.77 | 5.85 | 5.72 | 5.76 | 5.76 | -0.04 (-0.69%) | 16,086,860 |
| 11 Apr 2019 | CNY | 5.85 | 5.99 | 5.77 | 5.8 | 5.8 | -0.05 (-0.85%) | 18,287,061 |
| 10 Apr 2019 | CNY | 5.84 | 5.94 | 5.72 | 5.85 | 5.85 | -0.03 (-0.51%) | 21,734,014 |
| 9 Apr 2019 | CNY | 6.02 | 6.08 | 5.82 | 5.88 | 5.88 | -0.09 (-1.51%) | 24,282,090 |
| 8 Apr 2019 | CNY | 6.08 | 6.2 | 5.9 | 5.97 | 5.97 | +0.06 (+1.02%) | 50,604,920 |
| 4 Apr 2019 | CNY | 5.64 | 6.04 | 5.63 | 5.91 | 5.91 | +0.25 (+4.42%) | 51,298,709 |
| 3 Apr 2019 | CNY | 5.62 | 5.67 | 5.53 | 5.66 | 5.66 | +0.06 (+1.07%) | 25,280,964 |
| 2 Apr 2019 | CNY | 5.71 | 5.75 | 5.54 | 5.6 | 5.6 | -0.04 (-0.71%) | 28,064,758 |
| 1 Apr 2019 | CNY | 5.52 | 5.65 | 5.51 | 5.64 | 5.64 | +0.13 (+2.36%) | 27,905,006 |
| 29 Mar 2019 | CNY | 5.35 | 5.54 | 5.34 | 5.51 | 5.51 | +0.13 (+2.42%) | 17,455,656 |
| 28 Mar 2019 | CNY | 5.41 | 5.45 | 5.33 | 5.38 | 5.38 | -0.06 (-1.10%) | 10,005,160 |
| 27 Mar 2019 | CNY | 5.39 | 5.45 | 5.22 | 5.44 | 5.44 | +0.07 (+1.30%) | 14,094,906 |
| 26 Mar 2019 | CNY | 5.55 | 5.57 | 5.35 | 5.37 | 5.37 | -0.13 (-2.36%) | 14,661,604 |
| 25 Mar 2019 | CNY | 5.49 | 5.58 | 5.45 | 5.5 | 5.5 | -0.09 (-1.61%) | 14,362,329 |
| 22 Mar 2019 | CNY | 5.65 | 5.66 | 5.48 | 5.59 | 5.59 | -0.08 (-1.41%) | 18,580,218 |
| 21 Mar 2019 | CNY | 5.68 | 5.71 | 5.59 | 5.67 | 5.67 | -0.02 (-0.35%) | 21,327,511 |
| 20 Mar 2019 | CNY | 5.47 | 5.79 | 5.43 | 5.69 | 5.69 | +0.23 (+4.21%) | 36,736,626 |
| 19 Mar 2019 | CNY | 5.51 | 5.54 | 5.42 | 5.46 | 5.46 | -0.04 (-0.73%) | 11,856,671 |
| 18 Mar 2019 | CNY | 5.42 | 5.53 | 5.38 | 5.5 | 5.5 | +0.1 (+1.85%) | 14,919,106 |
| 15 Mar 2019 | CNY | 5.32 | 5.45 | 5.32 | 5.4 | 5.4 | +0.06 (+1.12%) | 11,098,092 |
| 14 Mar 2019 | CNY | 5.42 | 5.5 | 5.31 | 5.34 | 5.34 | -0.11 (-2.02%) | 13,412,538 |
| 13 Mar 2019 | CNY | 5.59 | 5.59 | 5.36 | 5.45 | 5.45 | -0.15 (-2.68%) | 21,017,612 |
| 12 Mar 2019 | CNY | 5.58 | 5.68 | 5.49 | 5.6 | 5.6 | +0.05 (+0.90%) | 24,322,998 |
| 11 Mar 2019 | CNY | 5.32 | 5.6 | 5.32 | 5.55 | 5.55 | +0.24 (+4.52%) | 28,598,568 |
| 8 Mar 2019 | CNY | 5.45 | 5.53 | 5.31 | 5.31 | 5.31 | -0.23 (-4.15%) | 26,590,190 |
| 7 Mar 2019 | CNY | 5.55 | 5.6 | 5.48 | 5.54 | 5.54 | -0.01 (-0.18%) | 26,661,593 |
| 6 Mar 2019 | CNY | 5.56 | 5.6 | 5.41 | 5.55 | 5.55 | +0.05 (+0.91%) | 27,749,043 |
| 5 Mar 2019 | CNY | 5.37 | 5.51 | 5.37 | 5.5 | 5.5 | +0.14 (+2.61%) | 28,141,135 |
| 4 Mar 2019 | CNY | 5.3 | 5.53 | 5.26 | 5.36 | 5.36 | +0.08 (+1.52%) | 34,410,130 |
| 1 Mar 2019 | CNY | 5.26 | 5.31 | 5.19 | 5.28 | 5.28 | +0.01 (+0.19%) | 16,156,423 |
