| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2019 | CNY | 4.86 | 4.94 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 5,191,955 |
| 17 Apr 2019 | CNY | 4.9 | 5.03 | 4.85 | 4.9 | 4.9 | 0.0 (0.0%) | 9,839,214 |
| 16 Apr 2019 | CNY | 4.74 | 4.9 | 4.72 | 4.9 | 4.9 | +0.13 (+2.73%) | 6,600,642 |
| 15 Apr 2019 | CNY | 4.76 | 4.88 | 4.72 | 4.77 | 4.77 | +0.05 (+1.06%) | 5,860,002 |
| 12 Apr 2019 | CNY | 4.76 | 4.86 | 4.66 | 4.72 | 4.72 | -0.08 (-1.67%) | 7,267,972 |
| 11 Apr 2019 | CNY | 4.83 | 5.05 | 4.78 | 4.8 | 4.8 | -0.04 (-0.83%) | 7,149,450 |
| 10 Apr 2019 | CNY | 4.83 | 4.91 | 4.8 | 4.84 | 4.84 | -0.04 (-0.82%) | 4,943,643 |
| 9 Apr 2019 | CNY | 4.93 | 4.95 | 4.82 | 4.88 | 4.88 | -0.07 (-1.41%) | 6,018,589 |
| 8 Apr 2019 | CNY | 4.94 | 5.05 | 4.84 | 4.95 | 4.95 | +0.02 (+0.41%) | 11,748,399 |
| 4 Apr 2019 | CNY | 5 | 5.02 | 4.9 | 4.93 | 4.93 | -0.07 (-1.40%) | 9,769,413 |
| 3 Apr 2019 | CNY | 5.14 | 5.35 | 4.92 | 5 | 5 | -0.14 (-2.72%) | 18,984,493 |
| 2 Apr 2019 | CNY | 4.88 | 5.3 | 4.81 | 5.14 | 5.14 | +0.32 (+6.64%) | 26,485,172 |
| 1 Apr 2019 | CNY | 4.55 | 4.83 | 4.48 | 4.82 | 4.82 | +0.3 (+6.64%) | 17,632,897 |
| 29 Mar 2019 | CNY | 4.36 | 4.53 | 4.36 | 4.52 | 4.52 | +0.14 (+3.20%) | 5,908,515 |
| 28 Mar 2019 | CNY | 4.47 | 4.49 | 4.36 | 4.38 | 4.38 | -0.11 (-2.45%) | 3,501,903 |
| 27 Mar 2019 | CNY | 4.51 | 4.51 | 4.4 | 4.49 | 4.49 | +0.03 (+0.67%) | 4,416,821 |
| 26 Mar 2019 | CNY | 4.56 | 4.6 | 4.43 | 4.46 | 4.46 | -0.1 (-2.19%) | 4,785,563 |
| 25 Mar 2019 | CNY | 4.41 | 4.79 | 4.38 | 4.56 | 4.56 | +0.07 (+1.56%) | 9,469,760 |
| 22 Mar 2019 | CNY | 4.47 | 4.5 | 4.38 | 4.49 | 4.49 | 0.0 (0.0%) | 4,409,050 |
| 21 Mar 2019 | CNY | 4.46 | 4.51 | 4.41 | 4.49 | 4.49 | +0.03 (+0.67%) | 5,971,011 |
| 20 Mar 2019 | CNY | 4.51 | 4.59 | 4.39 | 4.46 | 4.46 | -0.05 (-1.11%) | 7,562,548 |
| 19 Mar 2019 | CNY | 4.53 | 4.6 | 4.48 | 4.51 | 4.51 | -0.03 (-0.66%) | 7,079,272 |
| 18 Mar 2019 | CNY | 4.39 | 4.57 | 4.36 | 4.54 | 4.54 | +0.14 (+3.18%) | 9,193,479 |
| 15 Mar 2019 | CNY | 4.32 | 4.41 | 4.31 | 4.4 | 4.4 | +0.11 (+2.56%) | 3,173,011 |
| 14 Mar 2019 | CNY | 4.4 | 4.43 | 4.25 | 4.29 | 4.29 | -0.1 (-2.28%) | 3,185,792 |
| 13 Mar 2019 | CNY | 4.5 | 4.53 | 4.39 | 4.39 | 4.39 | -0.13 (-2.88%) | 6,546,060 |
| 12 Mar 2019 | CNY | 4.33 | 4.65 | 4.33 | 4.52 | 4.52 | +0.17 (+3.91%) | 12,094,345 |
| 11 Mar 2019 | CNY | 4.19 | 4.35 | 4.19 | 4.35 | 4.35 | +0.15 (+3.57%) | 4,735,870 |
| 8 Mar 2019 | CNY | 4.34 | 4.4 | 4.2 | 4.2 | 4.2 | -0.26 (-5.83%) | 7,901,193 |
| 7 Mar 2019 | CNY | 4.4 | 4.62 | 4.37 | 4.46 | 4.46 | +0.04 (+0.90%) | 10,025,482 |
