| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 5.69 | 5.72 | 5.49 | 5.5 | 5.5 | -0.17 (-3.00%) | 5,983,855 |
| 19 Apr 2019 | CNY | 5.68 | 5.71 | 5.58 | 5.67 | 5.67 | -0.03 (-0.53%) | 3,621,971 |
| 18 Apr 2019 | CNY | 5.76 | 5.77 | 5.69 | 5.7 | 5.7 | -0.03 (-0.52%) | 2,941,033 |
| 17 Apr 2019 | CNY | 5.78 | 5.78 | 5.69 | 5.73 | 5.73 | +0.02 (+0.35%) | 4,073,904 |
| 16 Apr 2019 | CNY | 5.72 | 5.76 | 5.54 | 5.71 | 5.71 | +0.07 (+1.24%) | 3,990,073 |
| 15 Apr 2019 | CNY | 5.82 | 5.82 | 5.56 | 5.64 | 5.64 | -0.08 (-1.40%) | 3,494,862 |
| 12 Apr 2019 | CNY | 5.82 | 5.84 | 5.65 | 5.72 | 5.72 | -0.03 (-0.52%) | 4,474,878 |
| 11 Apr 2019 | CNY | 5.95 | 5.95 | 5.71 | 5.75 | 5.75 | -0.15 (-2.54%) | 6,107,857 |
| 10 Apr 2019 | CNY | 5.9 | 5.97 | 5.8 | 5.9 | 5.9 | -0.01 (-0.17%) | 6,577,148 |
| 9 Apr 2019 | CNY | 5.81 | 6.04 | 5.74 | 5.91 | 5.91 | +0.11 (+1.90%) | 7,605,574 |
| 8 Apr 2019 | CNY | 6.01 | 6.14 | 5.71 | 5.8 | 5.8 | -0.2 (-3.33%) | 11,702,420 |
| 4 Apr 2019 | CNY | 5.79 | 6.05 | 5.72 | 6 | 6 | +0.31 (+5.45%) | 13,947,467 |
| 3 Apr 2019 | CNY | 5.61 | 5.72 | 5.6 | 5.69 | 5.69 | +0.03 (+0.53%) | 6,123,349 |
| 2 Apr 2019 | CNY | 5.75 | 5.75 | 5.61 | 5.66 | 5.66 | -0.05 (-0.88%) | 10,277,184 |
| 1 Apr 2019 | CNY | 5.67 | 5.89 | 5.59 | 5.71 | 5.71 | +0.21 (+3.82%) | 10,963,179 |
| 29 Mar 2019 | CNY | 5.33 | 5.55 | 5.23 | 5.5 | 5.5 | +0.17 (+3.19%) | 6,957,114 |
| 28 Mar 2019 | CNY | 5.43 | 5.58 | 5.33 | 5.33 | 5.33 | -0.13 (-2.38%) | 6,960,400 |
| 27 Mar 2019 | CNY | 5.63 | 5.69 | 5.37 | 5.46 | 5.46 | -0.1 (-1.80%) | 9,337,993 |
| 26 Mar 2019 | CNY | 5.75 | 5.93 | 5.47 | 5.56 | 5.56 | -0.19 (-3.30%) | 13,218,316 |
| 25 Mar 2019 | CNY | 5.82 | 6.17 | 5.69 | 5.75 | 5.75 | -0.18 (-3.04%) | 19,585,972 |
| 22 Mar 2019 | CNY | 5.44 | 5.93 | 5.36 | 5.93 | 5.93 | +0.54 (+10.02%) | 17,523,526 |
| 21 Mar 2019 | CNY | 5.37 | 5.49 | 5.32 | 5.39 | 5.39 | +0.05 (+0.94%) | 7,885,701 |
| 20 Mar 2019 | CNY | 5.36 | 5.45 | 5.21 | 5.34 | 5.34 | -0.05 (-0.93%) | 7,534,470 |
| 19 Mar 2019 | CNY | 5.28 | 5.47 | 5.25 | 5.39 | 5.39 | +0.1 (+1.89%) | 11,255,372 |
| 18 Mar 2019 | CNY | 5.25 | 5.33 | 5.12 | 5.29 | 5.29 | +0.12 (+2.32%) | 7,152,250 |
| 15 Mar 2019 | CNY | 5.14 | 5.25 | 5.07 | 5.17 | 5.17 | +0.09 (+1.77%) | 5,870,644 |
| 14 Mar 2019 | CNY | 5.25 | 5.42 | 5.03 | 5.08 | 5.08 | -0.34 (-6.27%) | 9,184,267 |
| 13 Mar 2019 | CNY | 5.27 | 5.58 | 5.15 | 5.42 | 5.42 | +0.16 (+3.04%) | 16,894,534 |
| 12 Mar 2019 | CNY | 5.23 | 5.37 | 5.14 | 5.26 | 5.26 | +0.15 (+2.94%) | 12,070,298 |
| 11 Mar 2019 | CNY | 4.84 | 5.13 | 4.84 | 5.11 | 5.11 | +0.23 (+4.71%) | 6,019,606 |
