| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 4.81 | 5.05 | 4.81 | 4.96 | 4.96 | +0.13 (+2.69%) | 29,401,932 |
| 11 Apr 2019 | CNY | 4.94 | 4.97 | 4.82 | 4.83 | 4.83 | -0.1 (-2.03%) | 24,098,600 |
| 10 Apr 2019 | CNY | 4.93 | 4.97 | 4.89 | 4.93 | 4.93 | -0.04 (-0.80%) | 19,854,252 |
| 9 Apr 2019 | CNY | 4.97 | 4.99 | 4.9 | 4.97 | 4.97 | +0.02 (+0.40%) | 18,781,828 |
| 8 Apr 2019 | CNY | 5.04 | 5.07 | 4.86 | 4.95 | 4.95 | -0.06 (-1.20%) | 34,493,784 |
| 4 Apr 2019 | CNY | 5.03 | 5.09 | 4.97 | 5.01 | 5.01 | -0.02 (-0.40%) | 31,640,453 |
| 3 Apr 2019 | CNY | 4.96 | 5.11 | 4.9 | 5.03 | 5.03 | +0.11 (+2.24%) | 39,787,964 |
| 2 Apr 2019 | CNY | 4.9 | 5.05 | 4.84 | 4.92 | 4.92 | +0.05 (+1.03%) | 41,112,351 |
| 1 Apr 2019 | CNY | 4.8 | 4.92 | 4.8 | 4.87 | 4.87 | +0.11 (+2.31%) | 30,062,149 |
| 29 Mar 2019 | CNY | 4.63 | 4.77 | 4.56 | 4.76 | 4.76 | +0.15 (+3.25%) | 23,950,932 |
| 28 Mar 2019 | CNY | 4.67 | 4.73 | 4.6 | 4.61 | 4.61 | -0.05 (-1.07%) | 16,974,471 |
| 27 Mar 2019 | CNY | 4.75 | 4.79 | 4.62 | 4.66 | 4.66 | -0.06 (-1.27%) | 21,063,762 |
| 26 Mar 2019 | CNY | 5 | 5 | 4.71 | 4.72 | 4.72 | -0.21 (-4.26%) | 43,882,302 |
| 25 Mar 2019 | CNY | 4.77 | 5.18 | 4.77 | 4.93 | 4.93 | +0.21 (+4.45%) | 84,389,454 |
| 22 Mar 2019 | CNY | 4.78 | 4.81 | 4.63 | 4.72 | 4.72 | -0.08 (-1.67%) | 30,233,586 |
| 21 Mar 2019 | CNY | 4.66 | 4.89 | 4.62 | 4.8 | 4.8 | +0.14 (+3.00%) | 42,703,811 |
| 20 Mar 2019 | CNY | 4.7 | 4.71 | 4.56 | 4.66 | 4.66 | -0.02 (-0.43%) | 23,809,396 |
| 19 Mar 2019 | CNY | 4.68 | 4.77 | 4.64 | 4.68 | 4.68 | 0.0 (0.0%) | 23,460,311 |
| 18 Mar 2019 | CNY | 4.62 | 4.69 | 4.54 | 4.68 | 4.68 | +0.13 (+2.86%) | 27,083,470 |
| 15 Mar 2019 | CNY | 4.5 | 4.63 | 4.5 | 4.55 | 4.55 | +0.04 (+0.89%) | 28,577,566 |
| 14 Mar 2019 | CNY | 4.66 | 4.74 | 4.44 | 4.51 | 4.51 | -0.12 (-2.59%) | 36,754,721 |
| 13 Mar 2019 | CNY | 4.71 | 4.77 | 4.6 | 4.63 | 4.63 | -0.09 (-1.91%) | 30,292,572 |
| 12 Mar 2019 | CNY | 4.75 | 4.88 | 4.66 | 4.72 | 4.72 | -0.01 (-0.21%) | 36,214,451 |
| 11 Mar 2019 | CNY | 4.59 | 4.75 | 4.58 | 4.73 | 4.73 | +0.14 (+3.05%) | 31,610,821 |
| 8 Mar 2019 | CNY | 4.77 | 4.85 | 4.59 | 4.59 | 4.59 | -0.29 (-5.94%) | 47,923,380 |
| 7 Mar 2019 | CNY | 4.94 | 4.94 | 4.85 | 4.88 | 4.88 | -0.06 (-1.21%) | 46,493,538 |
| 6 Mar 2019 | CNY | 4.9 | 5.02 | 4.86 | 4.94 | 4.94 | +0.01 (+0.20%) | 45,065,005 |
| 5 Mar 2019 | CNY | 4.81 | 4.97 | 4.71 | 4.93 | 4.93 | +0.07 (+1.44%) | 50,948,150 |
| 4 Mar 2019 | CNY | 4.65 | 4.94 | 4.65 | 4.86 | 4.86 | +0.24 (+5.19%) | 75,876,472 |
| 1 Mar 2019 | CNY | 4.42 | 4.75 | 4.37 | 4.62 | 4.62 | +0.26 (+5.96%) | 58,172,427 |
