| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 7.98 | 8.15 | 7.6 | 7.6 | 7.6 | -0.49 (-6.06%) | 12,952,971 |
| 19 Apr 2019 | CNY | 8.1 | 8.69 | 7.89 | 8.09 | 8.09 | +0.05 (+0.62%) | 20,247,987 |
| 18 Apr 2019 | CNY | 7.44 | 8.17 | 7.16 | 8.04 | 8.04 | +0.61 (+8.21%) | 14,480,784 |
| 17 Apr 2019 | CNY | 7.62 | 7.64 | 7.38 | 7.43 | 7.43 | -0.14 (-1.85%) | 7,473,899 |
| 16 Apr 2019 | CNY | 7.47 | 7.79 | 7.34 | 7.57 | 7.57 | -0.08 (-1.05%) | 16,807,980 |
| 15 Apr 2019 | CNY | 7.16 | 7.72 | 7.1 | 7.65 | 7.65 | +0.63 (+8.97%) | 22,638,345 |
| 12 Apr 2019 | CNY | 6.78 | 7.13 | 6.77 | 7.02 | 7.02 | +0.21 (+3.08%) | 11,460,818 |
| 11 Apr 2019 | CNY | 6.8 | 6.98 | 6.66 | 6.81 | 6.81 | +0.11 (+1.64%) | 9,496,097 |
| 10 Apr 2019 | CNY | 6.7 | 6.81 | 6.59 | 6.7 | 6.7 | -0.06 (-0.89%) | 4,288,039 |
| 9 Apr 2019 | CNY | 6.47 | 6.8 | 6.47 | 6.76 | 6.76 | +0.24 (+3.68%) | 7,221,396 |
| 8 Apr 2019 | CNY | 6.65 | 6.71 | 6.4 | 6.52 | 6.52 | -0.11 (-1.66%) | 4,919,100 |
| 4 Apr 2019 | CNY | 6.55 | 6.68 | 6.5 | 6.63 | 6.63 | +0.08 (+1.22%) | 6,966,234 |
| 3 Apr 2019 | CNY | 6.43 | 6.56 | 6.41 | 6.55 | 6.55 | +0.06 (+0.92%) | 5,307,120 |
| 2 Apr 2019 | CNY | 6.55 | 6.58 | 6.44 | 6.49 | 6.49 | -0.04 (-0.61%) | 5,682,902 |
| 1 Apr 2019 | CNY | 6.39 | 6.58 | 6.39 | 6.53 | 6.53 | +0.11 (+1.71%) | 6,301,285 |
| 29 Mar 2019 | CNY | 6.2 | 6.43 | 6.2 | 6.42 | 6.42 | +0.05 (+0.78%) | 5,342,091 |
| 28 Mar 2019 | CNY | 6.52 | 6.63 | 6.34 | 6.37 | 6.37 | -0.15 (-2.30%) | 5,602,434 |
| 27 Mar 2019 | CNY | 6.32 | 6.54 | 6.27 | 6.52 | 6.52 | +0.22 (+3.49%) | 4,980,103 |
| 26 Mar 2019 | CNY | 6.57 | 6.66 | 6.27 | 6.3 | 6.3 | -0.31 (-4.69%) | 8,546,902 |
| 25 Mar 2019 | CNY | 6.63 | 6.79 | 6.5 | 6.61 | 6.61 | -0.04 (-0.60%) | 8,397,204 |
| 22 Mar 2019 | CNY | 6.81 | 6.82 | 6.51 | 6.65 | 6.65 | -0.17 (-2.49%) | 10,935,821 |
| 21 Mar 2019 | CNY | 6.74 | 7.1 | 6.64 | 6.82 | 6.82 | -0.1 (-1.45%) | 18,184,681 |
| 20 Mar 2019 | CNY | 6.7 | 7.14 | 6.59 | 6.92 | 6.92 | +0.18 (+2.67%) | 29,311,353 |
| 19 Mar 2019 | CNY | 6.13 | 6.74 | 6.1 | 6.74 | 6.74 | +0.61 (+9.95%) | 18,370,581 |
| 18 Mar 2019 | CNY | 5.85 | 6.29 | 5.77 | 6.13 | 6.13 | +0.29 (+4.97%) | 8,495,123 |
| 15 Mar 2019 | CNY | 5.7 | 5.9 | 5.7 | 5.84 | 5.84 | +0.13 (+2.28%) | 4,074,933 |
| 14 Mar 2019 | CNY | 5.88 | 5.9 | 5.51 | 5.71 | 5.71 | -0.22 (-3.71%) | 5,995,434 |
| 13 Mar 2019 | CNY | 6.15 | 6.15 | 5.91 | 5.93 | 5.93 | -0.27 (-4.35%) | 8,279,388 |
| 12 Mar 2019 | CNY | 6.06 | 6.3 | 6.06 | 6.2 | 6.2 | +0.2 (+3.33%) | 13,789,006 |
| 11 Mar 2019 | CNY | 5.65 | 6.05 | 5.65 | 6 | 6 | +0.4 (+7.14%) | 7,879,304 |
