| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2019 | CNY | 6.5154 | 6.5846 | 6.4462 | 6.4692 | 6.4692 | -0.046 (-0.71%) | 31,127,354 |
| 17 Apr 2019 | CNY | 6.2692 | 6.5769 | 6.2385 | 6.5154 | 6.5154 | +0.285 (+4.57%) | 63,792,784 |
| 16 Apr 2019 | CNY | 6.1846 | 6.2385 | 6.0769 | 6.2308 | 6.2308 | +0.069 (+1.12%) | 46,072,578 |
| 15 Apr 2019 | CNY | 6.2154 | 6.2539 | 6.1539 | 6.1615 | 6.1615 | 0.0 (0.0%) | 27,883,703 |
| 12 Apr 2019 | CNY | 6.2 | 6.2539 | 6.1 | 6.1615 | 6.1615 | -0.046 (-0.74%) | 35,735,000 |
| 11 Apr 2019 | CNY | 6.2692 | 6.2923 | 6.1615 | 6.2077 | 6.2077 | -0.023 (-0.37%) | 45,041,436 |
| 10 Apr 2019 | CNY | 6.1462 | 6.2923 | 6.1 | 6.2308 | 6.2308 | +0.077 (+1.25%) | 58,375,995 |
| 9 Apr 2019 | CNY | 6.1231 | 6.2077 | 6.1 | 6.1539 | 6.1539 | 0.0 (0.0%) | 49,490,173 |
| 8 Apr 2019 | CNY | 6.1539 | 6.3077 | 6.0385 | 6.1539 | 6.1539 | +0.1 (+1.65%) | 66,693,742 |
| 4 Apr 2019 | CNY | 5.9923 | 6.1154 | 5.9769 | 6.0539 | 6.0539 | +0.085 (+1.42%) | 50,659,508 |
| 3 Apr 2019 | CNY | 5.9231 | 6.0692 | 5.8769 | 5.9692 | 5.9692 | +0.023 (+0.39%) | 48,663,290 |
| 2 Apr 2019 | CNY | 5.8462 | 6.0692 | 5.8 | 5.9462 | 5.9462 | +0.154 (+2.66%) | 50,278,663 |
| 1 Apr 2019 | CNY | 5.6154 | 5.8154 | 5.5615 | 5.7923 | 5.7923 | +0.215 (+3.86%) | 48,414,761 |
| 29 Mar 2019 | CNY | 5.5 | 5.6 | 5.4385 | 5.5769 | 5.5769 | +0.092 (+1.68%) | 39,020,640 |
| 28 Mar 2019 | CNY | 5.5769 | 5.5769 | 5.4615 | 5.4846 | 5.4846 | -0.054 (-0.97%) | 30,824,787 |
| 27 Mar 2019 | CNY | 5.4692 | 5.5539 | 5.3769 | 5.5385 | 5.5385 | +0.131 (+2.42%) | 41,785,651 |
| 26 Mar 2019 | CNY | 5.5692 | 5.6 | 5.4 | 5.4077 | 5.4077 | -0.131 (-2.36%) | 47,293,738 |
| 25 Mar 2019 | CNY | 5.5692 | 5.6231 | 5.5 | 5.5385 | 5.5385 | -0.046 (-0.83%) | 37,088,183 |
| 22 Mar 2019 | CNY | 5.4077 | 5.6077 | 5.3692 | 5.5846 | 5.5846 | +0.2 (+3.71%) | 43,819,626 |
| 21 Mar 2019 | CNY | 5.3539 | 5.4 | 5.2923 | 5.3846 | 5.3846 | +0.061 (+1.16%) | 28,829,193 |
| 20 Mar 2019 | CNY | 5.2846 | 5.3231 | 5.2308 | 5.3231 | 5.3231 | +0.062 (+1.17%) | 31,358,697 |
| 19 Mar 2019 | CNY | 5.2692 | 5.3077 | 5.2154 | 5.2615 | 5.2615 | +0.008 (+0.14%) | 30,770,548 |
| 18 Mar 2019 | CNY | 5.2846 | 5.2846 | 5.1846 | 5.2539 | 5.2539 | +0.077 (+1.49%) | 43,076,468 |
| 15 Mar 2019 | CNY | 5.0385 | 5.2462 | 5.0231 | 5.1769 | 5.1769 | +0.138 (+2.75%) | 50,288,634 |
| 14 Mar 2019 | CNY | 5.1308 | 5.1615 | 5.0154 | 5.0385 | 5.0385 | -0.061 (-1.21%) | 27,032,970 |
| 13 Mar 2019 | CNY | 5.1615 | 5.2385 | 5.0846 | 5.1 | 5.1 | -0.054 (-1.05%) | 37,946,155 |
| 12 Mar 2019 | CNY | 5.0308 | 5.1923 | 4.9846 | 5.1539 | 5.1539 | +0.177 (+3.56%) | 64,238,999 |
| 11 Mar 2019 | CNY | 4.8615 | 5.0077 | 4.8308 | 4.9769 | 4.9769 | +0.131 (+2.70%) | 51,599,254 |
| 8 Mar 2019 | CNY | 4.9769 | 5.0077 | 4.8462 | 4.8462 | 4.8462 | -0.146 (-2.93%) | 41,778,211 |
| 7 Mar 2019 | CNY | 5.0539 | 5.0692 | 4.9539 | 4.9923 | 4.9923 | -0.062 (-1.22%) | 44,757,147 |
