| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 4.5857 | 4.6643 | 4.5143 | 4.5571 | 4.5571 | -0.021 (-0.47%) | 12,665,997 |
| 11 Apr 2019 | CNY | 4.6357 | 4.7786 | 4.55 | 4.5786 | 4.5786 | +0.071 (+1.59%) | 27,706,319 |
| 10 Apr 2019 | CNY | 4.4857 | 4.5071 | 4.4071 | 4.5071 | 4.5071 | +0.014 (+0.32%) | 9,815,621 |
| 9 Apr 2019 | CNY | 4.4286 | 4.5071 | 4.35 | 4.4929 | 4.4929 | +0.114 (+2.61%) | 10,582,628 |
| 8 Apr 2019 | CNY | 4.4786 | 4.4857 | 4.3286 | 4.3786 | 4.3786 | -0.071 (-1.60%) | 10,782,192 |
| 4 Apr 2019 | CNY | 4.5071 | 4.5143 | 4.4214 | 4.45 | 4.45 | -0.043 (-0.95%) | 11,310,390 |
| 3 Apr 2019 | CNY | 4.45 | 4.5071 | 4.4071 | 4.4929 | 4.4929 | +0.029 (+0.64%) | 10,594,936 |
| 2 Apr 2019 | CNY | 4.5143 | 4.5357 | 4.4286 | 4.4643 | 4.4643 | +0.007 (+0.16%) | 13,508,126 |
| 1 Apr 2019 | CNY | 4.3571 | 4.4571 | 4.3286 | 4.4571 | 4.4571 | +0.129 (+2.97%) | 17,056,540 |
| 29 Mar 2019 | CNY | 4.1786 | 4.3429 | 4.1571 | 4.3286 | 4.3286 | +0.143 (+3.41%) | 8,803,361 |
| 28 Mar 2019 | CNY | 4.25 | 4.3214 | 4.1714 | 4.1857 | 4.1857 | -0.114 (-2.66%) | 7,480,209 |
| 27 Mar 2019 | CNY | 4.2429 | 4.3357 | 4.15 | 4.3 | 4.3 | +0.107 (+2.55%) | 10,513,172 |
| 26 Mar 2019 | CNY | 4.3571 | 4.3929 | 4.1643 | 4.1929 | 4.1929 | -0.129 (-2.97%) | 11,441,638 |
| 25 Mar 2019 | CNY | 4.4643 | 4.4643 | 4.3143 | 4.3214 | 4.3214 | -0.193 (-4.27%) | 17,329,685 |
| 22 Mar 2019 | CNY | 4.5286 | 4.5429 | 4.45 | 4.5143 | 4.5143 | -0.036 (-0.78%) | 9,269,955 |
| 21 Mar 2019 | CNY | 4.4714 | 4.6143 | 4.4714 | 4.55 | 4.55 | +0.079 (+1.76%) | 14,124,884 |
| 20 Mar 2019 | CNY | 4.5143 | 4.55 | 4.4214 | 4.4714 | 4.4714 | -0.114 (-2.49%) | 12,043,343 |
| 19 Mar 2019 | CNY | 4.5643 | 4.5857 | 4.3571 | 4.5857 | 4.5857 | -0.057 (-1.23%) | 22,846,311 |
| 18 Mar 2019 | CNY | 4.9357 | 4.9357 | 4.5214 | 4.6429 | 4.6429 | +0.157 (+3.50%) | 37,736,708 |
| 15 Mar 2019 | CNY | 4.4643 | 4.6071 | 4.4643 | 4.4857 | 4.4857 | -0.014 (-0.32%) | 6,732,177 |
| 14 Mar 2019 | CNY | 4.6143 | 4.7214 | 4.3929 | 4.5 | 4.5 | -0.179 (-3.82%) | 12,313,268 |
| 13 Mar 2019 | CNY | 4.85 | 4.9643 | 4.6357 | 4.6786 | 4.6786 | -0.171 (-3.53%) | 16,651,724 |
| 12 Mar 2019 | CNY | 5.1429 | 5.2714 | 4.6714 | 4.85 | 4.85 | -0.071 (-1.45%) | 29,444,762 |
| 11 Mar 2019 | CNY | 4.5429 | 4.9214 | 4.4714 | 4.9214 | 4.9214 | +0.45 (+10.06%) | 22,667,657 |
| 8 Mar 2019 | CNY | 4.7571 | 4.85 | 4.4286 | 4.4714 | 4.4714 | -0.314 (-6.57%) | 16,405,639 |
| 7 Mar 2019 | CNY | 4.6429 | 4.8286 | 4.5786 | 4.7857 | 4.7857 | +0.121 (+2.60%) | 21,108,988 |
| 6 Mar 2019 | CNY | 4.4143 | 4.6714 | 4.3857 | 4.6643 | 4.6643 | +0.243 (+5.49%) | 18,717,916 |
| 5 Mar 2019 | CNY | 4.2714 | 4.4571 | 4.2071 | 4.4214 | 4.4214 | +0.143 (+3.34%) | 15,476,420 |
| 4 Mar 2019 | CNY | 4.15 | 4.3357 | 4.1429 | 4.2786 | 4.2786 | +0.136 (+3.28%) | 16,137,380 |
| 1 Mar 2019 | CNY | 4.1571 | 4.1571 | 4.0857 | 4.1429 | 4.1429 | 0.0 (0.0%) | 7,300,370 |
