| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 5.56 | 5.8 | 5.46 | 5.67 | 5.67 | -0.01 (-0.18%) | 25,097,932 |
| 11 Apr 2019 | CNY | 5.71 | 5.88 | 5.52 | 5.68 | 5.68 | +0.18 (+3.27%) | 35,356,994 |
| 10 Apr 2019 | CNY | 5.5 | 5.54 | 5.36 | 5.5 | 5.5 | 0.0 (0.0%) | 17,628,956 |
| 9 Apr 2019 | CNY | 5.31 | 5.57 | 5.31 | 5.5 | 5.5 | +0.18 (+3.38%) | 21,813,048 |
| 8 Apr 2019 | CNY | 5.52 | 5.61 | 5.24 | 5.32 | 5.32 | -0.18 (-3.27%) | 23,882,000 |
| 4 Apr 2019 | CNY | 5.33 | 5.64 | 5.32 | 5.5 | 5.5 | +0.2 (+3.77%) | 40,413,725 |
| 3 Apr 2019 | CNY | 5.3 | 5.32 | 5.23 | 5.3 | 5.3 | -0.07 (-1.30%) | 22,215,754 |
| 2 Apr 2019 | CNY | 5.47 | 5.49 | 5.26 | 5.37 | 5.37 | -0.11 (-2.01%) | 32,808,583 |
| 1 Apr 2019 | CNY | 5.49 | 5.66 | 5.35 | 5.48 | 5.48 | +0.07 (+1.29%) | 45,051,569 |
| 29 Mar 2019 | CNY | 4.92 | 5.41 | 4.9 | 5.41 | 5.41 | +0.49 (+9.96%) | 39,185,368 |
| 28 Mar 2019 | CNY | 5.02 | 5.08 | 4.86 | 4.92 | 4.92 | -0.25 (-4.84%) | 17,481,121 |
| 27 Mar 2019 | CNY | 5.24 | 5.27 | 5.11 | 5.17 | 5.17 | +0.04 (+0.78%) | 16,996,224 |
| 26 Mar 2019 | CNY | 5.47 | 5.5 | 5.08 | 5.13 | 5.13 | -0.35 (-6.39%) | 19,051,401 |
| 25 Mar 2019 | CNY | 5.26 | 5.59 | 5.24 | 5.48 | 5.48 | +0.1 (+1.86%) | 29,338,215 |
| 22 Mar 2019 | CNY | 5.27 | 5.41 | 5.17 | 5.38 | 5.38 | +0.11 (+2.09%) | 19,359,846 |
| 21 Mar 2019 | CNY | 5.03 | 5.37 | 5.03 | 5.27 | 5.27 | +0.21 (+4.15%) | 29,130,075 |
| 20 Mar 2019 | CNY | 4.69 | 5.18 | 4.67 | 5.06 | 5.06 | +0.34 (+7.20%) | 42,147,165 |
| 19 Mar 2019 | CNY | 4.6 | 4.75 | 4.55 | 4.72 | 4.72 | +0.09 (+1.94%) | 16,409,368 |
| 18 Mar 2019 | CNY | 4.54 | 4.66 | 4.54 | 4.63 | 4.63 | +0.1 (+2.21%) | 16,568,019 |
| 15 Mar 2019 | CNY | 4.41 | 4.59 | 4.4 | 4.53 | 4.53 | +0.15 (+3.42%) | 21,501,382 |
| 14 Mar 2019 | CNY | 4.44 | 4.54 | 4.35 | 4.38 | 4.38 | -0.07 (-1.57%) | 12,093,065 |
| 13 Mar 2019 | CNY | 4.51 | 4.56 | 4.43 | 4.45 | 4.45 | -0.06 (-1.33%) | 18,517,486 |
| 12 Mar 2019 | CNY | 4.5 | 4.62 | 4.45 | 4.51 | 4.51 | -0.01 (-0.22%) | 20,802,370 |
| 11 Mar 2019 | CNY | 4.45 | 4.54 | 4.34 | 4.52 | 4.52 | +0.06 (+1.35%) | 24,479,449 |
| 8 Mar 2019 | CNY | 4.8 | 4.83 | 4.45 | 4.46 | 4.46 | -0.48 (-9.72%) | 29,262,314 |
| 7 Mar 2019 | CNY | 5.04 | 5.11 | 4.84 | 4.94 | 4.94 | -0.05 (-1.00%) | 24,608,839 |
| 6 Mar 2019 | CNY | 4.83 | 4.99 | 4.7 | 4.99 | 4.99 | +0.17 (+3.53%) | 21,190,146 |
| 5 Mar 2019 | CNY | 4.81 | 4.86 | 4.7 | 4.82 | 4.82 | -0.04 (-0.82%) | 15,913,578 |
| 4 Mar 2019 | CNY | 4.47 | 4.9 | 4.37 | 4.86 | 4.86 | +0.41 (+9.21%) | 55,988,807 |
| 1 Mar 2019 | CNY | 4.36 | 4.55 | 4.35 | 4.45 | 4.45 | +0.07 (+1.60%) | 13,568,959 |
