| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 7.15 | 7.48 | 7.15 | 7.48 | 7.48 | +0.36 (+5.06%) | 17,635,458 |
| 19 Apr 2019 | CNY | 7.11 | 7.27 | 7 | 7.12 | 7.12 | +0.08 (+1.14%) | 8,038,271 |
| 18 Apr 2019 | CNY | 7.03 | 7.37 | 7 | 7.04 | 7.04 | +0.02 (+0.28%) | 10,906,542 |
| 17 Apr 2019 | CNY | 6.94 | 7.22 | 6.86 | 7.02 | 7.02 | +0.1 (+1.45%) | 9,215,057 |
| 16 Apr 2019 | CNY | 6.75 | 7 | 6.68 | 6.92 | 6.92 | -0.07 (-1.00%) | 9,367,494 |
| 15 Apr 2019 | CNY | 6.83 | 7.07 | 6.83 | 6.99 | 6.99 | +0.26 (+3.86%) | 14,094,278 |
| 12 Apr 2019 | CNY | 6.44 | 6.76 | 6.41 | 6.73 | 6.73 | +0.29 (+4.50%) | 8,733,044 |
| 11 Apr 2019 | CNY | 6.42 | 6.56 | 6.41 | 6.44 | 6.44 | 0.0 (0.0%) | 5,512,541 |
| 10 Apr 2019 | CNY | 6.48 | 6.48 | 6.39 | 6.44 | 6.44 | +0.02 (+0.31%) | 6,128,739 |
| 9 Apr 2019 | CNY | 6.49 | 6.56 | 6.4 | 6.42 | 6.42 | -0.08 (-1.23%) | 6,029,322 |
| 8 Apr 2019 | CNY | 6.62 | 6.8 | 6.41 | 6.5 | 6.5 | -0.1 (-1.52%) | 8,725,625 |
| 4 Apr 2019 | CNY | 6.69 | 6.9 | 6.52 | 6.6 | 6.6 | +0.01 (+0.15%) | 9,784,752 |
| 3 Apr 2019 | CNY | 6.38 | 6.59 | 6.27 | 6.59 | 6.59 | +0.31 (+4.94%) | 9,730,079 |
| 2 Apr 2019 | CNY | 6.15 | 6.32 | 6.04 | 6.28 | 6.28 | +0.22 (+3.63%) | 6,756,637 |
| 1 Apr 2019 | CNY | 5.92 | 6.14 | 5.85 | 6.06 | 6.06 | +0.16 (+2.71%) | 6,450,582 |
| 29 Mar 2019 | CNY | 5.85 | 5.92 | 5.79 | 5.9 | 5.9 | +0.05 (+0.85%) | 3,771,583 |
| 28 Mar 2019 | CNY | 5.89 | 5.96 | 5.83 | 5.85 | 5.85 | -0.03 (-0.51%) | 2,165,148 |
| 27 Mar 2019 | CNY | 5.97 | 5.97 | 5.83 | 5.88 | 5.88 | -0.04 (-0.68%) | 4,135,856 |
| 26 Mar 2019 | CNY | 6.25 | 6.38 | 5.89 | 5.92 | 5.92 | -0.28 (-4.52%) | 8,259,564 |
| 25 Mar 2019 | CNY | 5.81 | 6.2 | 5.73 | 6.2 | 6.2 | +0.3 (+5.08%) | 10,590,175 |
| 22 Mar 2019 | CNY | 5.9 | 5.95 | 5.81 | 5.9 | 5.9 | +0.01 (+0.17%) | 3,880,968 |
| 21 Mar 2019 | CNY | 5.85 | 6 | 5.78 | 5.89 | 5.89 | +0.08 (+1.38%) | 7,056,081 |
| 20 Mar 2019 | CNY | 5.96 | 6.11 | 5.61 | 5.81 | 5.81 | -0.1 (-1.69%) | 10,606,078 |
| 19 Mar 2019 | CNY | 5.9 | 5.95 | 5.84 | 5.91 | 5.91 | +0.04 (+0.68%) | 4,485,601 |
| 18 Mar 2019 | CNY | 5.88 | 5.93 | 5.8 | 5.87 | 5.87 | +0.02 (+0.34%) | 4,300,704 |
| 15 Mar 2019 | CNY | 5.72 | 5.92 | 5.62 | 5.85 | 5.85 | +0.21 (+3.72%) | 5,113,472 |
| 14 Mar 2019 | CNY | 5.77 | 5.8 | 5.6 | 5.64 | 5.64 | -0.16 (-2.76%) | 3,067,847 |
| 13 Mar 2019 | CNY | 5.74 | 5.92 | 5.66 | 5.8 | 5.8 | +0.06 (+1.05%) | 5,044,323 |
| 12 Mar 2019 | CNY | 5.68 | 5.81 | 5.59 | 5.74 | 5.74 | +0.07 (+1.23%) | 6,345,794 |
| 11 Mar 2019 | CNY | 5.65 | 5.85 | 5.52 | 5.67 | 5.67 | +0.02 (+0.35%) | 5,375,602 |
