| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 5.79 | 6.03 | 5.67 | 5.98 | 5.98 | +0.12 (+2.05%) | 9,258,452 |
| 18 Apr 2019 | CNY | 5.63 | 5.88 | 5.55 | 5.86 | 5.86 | +0.21 (+3.72%) | 9,419,993 |
| 17 Apr 2019 | CNY | 5.4 | 5.7 | 5.34 | 5.65 | 5.65 | +0.18 (+3.29%) | 7,891,075 |
| 16 Apr 2019 | CNY | 5.43 | 5.51 | 5.24 | 5.47 | 5.47 | +0.03 (+0.55%) | 11,331,385 |
| 15 Apr 2019 | CNY | 5.41 | 5.75 | 5.27 | 5.44 | 5.44 | +0.07 (+1.30%) | 10,226,740 |
| 12 Apr 2019 | CNY | 5.3 | 5.46 | 5.13 | 5.37 | 5.37 | +0.06 (+1.13%) | 7,056,389 |
| 11 Apr 2019 | CNY | 5.29 | 5.46 | 5.23 | 5.31 | 5.31 | +0.05 (+0.95%) | 8,664,726 |
| 10 Apr 2019 | CNY | 5.06 | 5.49 | 4.96 | 5.26 | 5.26 | +0.19 (+3.75%) | 12,719,563 |
| 9 Apr 2019 | CNY | 5.08 | 5.16 | 5 | 5.07 | 5.07 | -0.03 (-0.59%) | 5,225,884 |
| 8 Apr 2019 | CNY | 5.11 | 5.19 | 4.93 | 5.1 | 5.1 | -0.06 (-1.16%) | 6,128,829 |
| 4 Apr 2019 | CNY | 5.05 | 5.18 | 4.95 | 5.16 | 5.16 | +0.11 (+2.18%) | 8,711,061 |
| 3 Apr 2019 | CNY | 4.87 | 5.08 | 4.81 | 5.05 | 5.05 | +0.19 (+3.91%) | 10,714,915 |
| 2 Apr 2019 | CNY | 4.86 | 4.96 | 4.81 | 4.86 | 4.86 | +0.01 (+0.21%) | 7,718,215 |
| 1 Apr 2019 | CNY | 4.73 | 4.88 | 4.73 | 4.85 | 4.85 | +0.1 (+2.11%) | 6,017,588 |
| 29 Mar 2019 | CNY | 4.74 | 4.76 | 4.57 | 4.75 | 4.75 | +0.07 (+1.50%) | 4,403,022 |
| 28 Mar 2019 | CNY | 4.55 | 4.82 | 4.52 | 4.68 | 4.68 | +0.11 (+2.41%) | 11,071,107 |
| 27 Mar 2019 | CNY | 4.65 | 4.69 | 4.52 | 4.57 | 4.57 | -0.07 (-1.51%) | 6,063,209 |
| 26 Mar 2019 | CNY | 4.87 | 4.91 | 4.61 | 4.64 | 4.64 | -0.23 (-4.72%) | 6,404,100 |
| 25 Mar 2019 | CNY | 4.9 | 5.03 | 4.8 | 4.87 | 4.87 | -0.17 (-3.37%) | 5,718,989 |
| 22 Mar 2019 | CNY | 5.19 | 5.19 | 4.96 | 5.04 | 5.04 | -0.01 (-0.20%) | 11,322,594 |
| 21 Mar 2019 | CNY | 4.88 | 5.08 | 4.81 | 5.05 | 5.05 | +0.16 (+3.27%) | 14,054,140 |
| 20 Mar 2019 | CNY | 4.77 | 4.89 | 4.69 | 4.89 | 4.89 | +0.13 (+2.73%) | 6,193,311 |
| 19 Mar 2019 | CNY | 4.82 | 4.85 | 4.72 | 4.76 | 4.76 | -0.06 (-1.24%) | 4,074,564 |
| 18 Mar 2019 | CNY | 4.66 | 4.98 | 4.6 | 4.82 | 4.82 | +0.18 (+3.88%) | 8,079,614 |
| 15 Mar 2019 | CNY | 4.56 | 4.7 | 4.56 | 4.64 | 4.64 | +0.11 (+2.43%) | 4,525,698 |
| 14 Mar 2019 | CNY | 4.66 | 4.71 | 4.45 | 4.53 | 4.53 | -0.1 (-2.16%) | 5,695,891 |
| 13 Mar 2019 | CNY | 4.72 | 4.83 | 4.63 | 4.63 | 4.63 | -0.1 (-2.11%) | 9,249,238 |
| 12 Mar 2019 | CNY | 4.72 | 4.83 | 4.68 | 4.73 | 4.73 | +0.02 (+0.42%) | 10,161,800 |
| 11 Mar 2019 | CNY | 4.49 | 4.85 | 4.48 | 4.71 | 4.71 | +0.2 (+4.43%) | 9,093,886 |
| 8 Mar 2019 | CNY | 4.64 | 4.72 | 4.47 | 4.51 | 4.51 | -0.15 (-3.22%) | 12,585,010 |
