| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 5.43 | 5.63 | 5.37 | 5.57 | 5.57 | +0.1 (+1.83%) | 33,577,773 |
| 18 Apr 2019 | CNY | 5.51 | 5.65 | 5.44 | 5.47 | 5.47 | -0.17 (-3.01%) | 27,672,869 |
| 17 Apr 2019 | CNY | 5.55 | 5.82 | 5.41 | 5.64 | 5.64 | +0.16 (+2.92%) | 47,422,673 |
| 16 Apr 2019 | CNY | 5.39 | 5.6 | 5.25 | 5.48 | 5.48 | +0.08 (+1.48%) | 38,672,798 |
| 15 Apr 2019 | CNY | 5.3 | 5.6 | 5.21 | 5.4 | 5.4 | +0.26 (+5.06%) | 56,663,437 |
| 12 Apr 2019 | CNY | 5.31 | 5.35 | 5.11 | 5.14 | 5.14 | -0.11 (-2.10%) | 31,984,139 |
| 11 Apr 2019 | CNY | 5.55 | 5.61 | 5.15 | 5.25 | 5.25 | -0.35 (-6.25%) | 44,837,196 |
| 10 Apr 2019 | CNY | 5.57 | 5.85 | 5.4 | 5.6 | 5.6 | -0.09 (-1.58%) | 54,760,516 |
| 9 Apr 2019 | CNY | 5.23 | 5.91 | 5.19 | 5.69 | 5.69 | +0.32 (+5.96%) | 73,908,721 |
| 8 Apr 2019 | CNY | 4.9 | 5.45 | 4.9 | 5.37 | 5.37 | +0.39 (+7.83%) | 84,523,857 |
| 4 Apr 2019 | CNY | 4.86 | 5.14 | 4.73 | 4.98 | 4.98 | +0.03 (+0.61%) | 82,161,973 |
| 3 Apr 2019 | CNY | 4.72 | 5 | 4.64 | 4.95 | 4.95 | +0.08 (+1.64%) | 81,969,098 |
| 2 Apr 2019 | CNY | 4.92 | 5.16 | 4.75 | 4.87 | 4.87 | +1 (+25.84%) | 115,358,831 |
| 1 Apr 2019 | CNY | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
| 29 Mar 2019 | CNY | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
| 28 Mar 2019 | CNY | 3.78 | 3.89 | 3.78 | 3.87 | 3.87 | +0.06 (+1.57%) | 16,864,856 |
| 27 Mar 2019 | CNY | 3.82 | 3.85 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 10,914,900 |
| 26 Mar 2019 | CNY | 3.79 | 3.9 | 3.78 | 3.8 | 3.8 | +0.02 (+0.53%) | 20,214,211 |
| 25 Mar 2019 | CNY | 3.81 | 3.86 | 3.77 | 3.78 | 3.78 | -0.09 (-2.33%) | 11,177,109 |
| 22 Mar 2019 | CNY | 3.92 | 3.92 | 3.81 | 3.87 | 3.87 | -0.06 (-1.53%) | 15,608,911 |
| 21 Mar 2019 | CNY | 3.94 | 3.95 | 3.88 | 3.93 | 3.93 | -0.01 (-0.25%) | 16,696,734 |
| 20 Mar 2019 | CNY | 3.86 | 3.95 | 3.8 | 3.94 | 3.94 | +0.08 (+2.07%) | 22,084,097 |
| 19 Mar 2019 | CNY | 3.89 | 3.9 | 3.82 | 3.86 | 3.86 | -0.02 (-0.52%) | 12,801,702 |
| 18 Mar 2019 | CNY | 3.75 | 3.9 | 3.75 | 3.88 | 3.88 | +0.13 (+3.47%) | 19,696,635 |
| 15 Mar 2019 | CNY | 3.72 | 3.79 | 3.71 | 3.75 | 3.75 | +0.05 (+1.35%) | 10,622,506 |
| 14 Mar 2019 | CNY | 3.76 | 3.84 | 3.68 | 3.7 | 3.7 | -0.08 (-2.12%) | 16,555,084 |
| 13 Mar 2019 | CNY | 3.86 | 3.87 | 3.77 | 3.78 | 3.78 | -0.11 (-2.83%) | 18,891,000 |
| 12 Mar 2019 | CNY | 3.85 | 3.93 | 3.82 | 3.89 | 3.89 | +0.04 (+1.04%) | 25,258,798 |
| 11 Mar 2019 | CNY | 3.77 | 3.86 | 3.74 | 3.85 | 3.85 | +0.12 (+3.22%) | 18,896,975 |
| 8 Mar 2019 | CNY | 3.93 | 4.02 | 3.72 | 3.73 | 3.73 | -0.29 (-7.21%) | 30,198,002 |
