| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2019 | CNY | 6.5 | 6.59 | 6.31 | 6.37 | 6.37 | +0.02 (+0.31%) | 31,045,700 |
| 3 Apr 2019 | CNY | 6.27 | 6.41 | 6.18 | 6.35 | 6.35 | -0.02 (-0.31%) | 33,214,597 |
| 2 Apr 2019 | CNY | 6.15 | 6.46 | 6.05 | 6.37 | 6.37 | +0.27 (+4.43%) | 44,785,513 |
| 1 Apr 2019 | CNY | 5.93 | 6.14 | 5.9 | 6.1 | 6.1 | +0.2 (+3.39%) | 25,677,200 |
| 29 Mar 2019 | CNY | 5.79 | 5.93 | 5.66 | 5.9 | 5.9 | +0.15 (+2.61%) | 22,193,914 |
| 28 Mar 2019 | CNY | 5.96 | 5.97 | 5.75 | 5.75 | 5.75 | -0.23 (-3.85%) | 24,690,197 |
| 27 Mar 2019 | CNY | 6.13 | 6.16 | 5.86 | 5.98 | 5.98 | -0.15 (-2.45%) | 24,371,239 |
| 26 Mar 2019 | CNY | 6.44 | 6.47 | 6.04 | 6.13 | 6.13 | -0.31 (-4.81%) | 35,619,598 |
| 25 Mar 2019 | CNY | 6.45 | 6.52 | 6.31 | 6.44 | 6.44 | -0.16 (-2.42%) | 40,812,629 |
| 22 Mar 2019 | CNY | 6.54 | 6.64 | 6.41 | 6.6 | 6.6 | +0.01 (+0.15%) | 39,423,878 |
| 21 Mar 2019 | CNY | 6.63 | 6.72 | 6.52 | 6.59 | 6.59 | -0.02 (-0.30%) | 52,108,429 |
| 20 Mar 2019 | CNY | 6.42 | 6.62 | 6.3 | 6.61 | 6.61 | +0.18 (+2.80%) | 68,140,904 |
| 19 Mar 2019 | CNY | 6.45 | 6.55 | 6.32 | 6.43 | 6.43 | -0.1 (-1.53%) | 47,523,989 |
| 18 Mar 2019 | CNY | 6.31 | 6.55 | 6.17 | 6.53 | 6.53 | +0.3 (+4.82%) | 79,640,145 |
| 15 Mar 2019 | CNY | 6.19 | 6.37 | 6.12 | 6.23 | 6.23 | +0.11 (+1.80%) | 49,877,319 |
| 14 Mar 2019 | CNY | 6.03 | 6.26 | 5.92 | 6.12 | 6.12 | +0.07 (+1.16%) | 44,937,605 |
| 13 Mar 2019 | CNY | 5.93 | 6.05 | 5.83 | 6.05 | 6.05 | +0.12 (+2.02%) | 58,179,614 |
| 12 Mar 2019 | CNY | 5.8 | 5.96 | 5.8 | 5.93 | 5.93 | +0.13 (+2.24%) | 55,689,557 |
| 11 Mar 2019 | CNY | 5.7 | 5.8 | 5.59 | 5.8 | 5.8 | +0.17 (+3.02%) | 30,697,542 |
| 8 Mar 2019 | CNY | 6.11 | 6.12 | 5.62 | 5.63 | 5.63 | -0.61 (-9.78%) | 61,910,294 |
| 7 Mar 2019 | CNY | 6.13 | 6.3 | 6.05 | 6.24 | 6.24 | -0.06 (-0.95%) | 72,937,422 |
| 6 Mar 2019 | CNY | 5.85 | 6.41 | 5.76 | 6.3 | 6.3 | +0.47 (+8.06%) | 74,353,698 |
| 5 Mar 2019 | CNY | 5.71 | 5.92 | 5.68 | 5.83 | 5.83 | +0.1 (+1.75%) | 34,409,244 |
| 4 Mar 2019 | CNY | 5.63 | 5.86 | 5.63 | 5.73 | 5.73 | +0.1 (+1.78%) | 35,553,381 |
| 1 Mar 2019 | CNY | 5.7 | 5.73 | 5.56 | 5.63 | 5.63 | -0.02 (-0.35%) | 12,750,495 |
| 28 Feb 2019 | CNY | 5.7 | 5.8 | 5.58 | 5.65 | 5.65 | -0.01 (-0.18%) | 19,101,668 |
| 27 Feb 2019 | CNY | 5.77 | 5.85 | 5.59 | 5.66 | 5.66 | -0.05 (-0.88%) | 27,343,199 |
| 26 Feb 2019 | CNY | 5.57 | 5.87 | 5.43 | 5.71 | 5.71 | +0.19 (+3.44%) | 36,429,405 |
| 25 Feb 2019 | CNY | 5.15 | 5.57 | 5.13 | 5.52 | 5.52 | +0.41 (+8.02%) | 28,391,681 |
| 22 Feb 2019 | CNY | 5.04 | 5.12 | 5.02 | 5.11 | 5.11 | +0.05 (+0.99%) | 10,619,287 |
