| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 5.45 | 5.45 | 5.4 | 5.44 | 5.44 | 0.0 (0.0%) | 10,372,675 |
| 11 Apr 2019 | CNY | 5.46 | 5.48 | 5.41 | 5.44 | 5.44 | -0.01 (-0.18%) | 11,570,556 |
| 10 Apr 2019 | CNY | 5.48 | 5.49 | 5.41 | 5.45 | 5.45 | -0.05 (-0.91%) | 12,310,601 |
| 9 Apr 2019 | CNY | 5.45 | 5.51 | 5.44 | 5.5 | 5.5 | +0.03 (+0.55%) | 10,588,038 |
| 8 Apr 2019 | CNY | 5.53 | 5.56 | 5.42 | 5.47 | 5.47 | -0.04 (-0.73%) | 17,870,000 |
| 4 Apr 2019 | CNY | 5.56 | 5.56 | 5.49 | 5.51 | 5.51 | -0.04 (-0.72%) | 15,204,691 |
| 3 Apr 2019 | CNY | 5.51 | 5.55 | 5.46 | 5.55 | 5.55 | +0.02 (+0.36%) | 17,243,704 |
| 2 Apr 2019 | CNY | 5.59 | 5.61 | 5.51 | 5.53 | 5.53 | -0.03 (-0.54%) | 22,077,600 |
| 1 Apr 2019 | CNY | 5.48 | 5.58 | 5.45 | 5.56 | 5.56 | +0.13 (+2.39%) | 21,953,034 |
| 29 Mar 2019 | CNY | 5.34 | 5.44 | 5.26 | 5.43 | 5.43 | +0.12 (+2.26%) | 17,280,046 |
| 28 Mar 2019 | CNY | 5.36 | 5.39 | 5.3 | 5.31 | 5.31 | -0.06 (-1.12%) | 12,504,157 |
| 27 Mar 2019 | CNY | 5.34 | 5.39 | 5.3 | 5.37 | 5.37 | +0.04 (+0.75%) | 14,506,784 |
| 26 Mar 2019 | CNY | 5.51 | 5.55 | 5.32 | 5.33 | 5.33 | -0.17 (-3.09%) | 21,807,600 |
| 25 Mar 2019 | CNY | 5.55 | 5.59 | 5.47 | 5.5 | 5.5 | -0.17 (-3.00%) | 22,972,627 |
| 22 Mar 2019 | CNY | 5.76 | 5.76 | 5.61 | 5.67 | 5.67 | -0.09 (-1.56%) | 22,620,300 |
| 21 Mar 2019 | CNY | 5.8 | 5.81 | 5.73 | 5.76 | 5.76 | -0.03 (-0.52%) | 27,742,651 |
| 20 Mar 2019 | CNY | 5.82 | 5.83 | 5.67 | 5.79 | 5.79 | +0.01 (+0.17%) | 34,094,004 |
| 19 Mar 2019 | CNY | 5.67 | 5.84 | 5.65 | 5.78 | 5.78 | +0.1 (+1.76%) | 29,589,823 |
| 18 Mar 2019 | CNY | 5.67 | 5.7 | 5.55 | 5.68 | 5.68 | +0.04 (+0.71%) | 22,494,603 |
| 15 Mar 2019 | CNY | 5.62 | 5.64 | 5.52 | 5.64 | 5.64 | +0.08 (+1.44%) | 27,395,770 |
| 14 Mar 2019 | CNY | 5.73 | 5.75 | 5.46 | 5.56 | 5.56 | -0.24 (-4.14%) | 40,403,585 |
| 13 Mar 2019 | CNY | 5.87 | 6.04 | 5.61 | 5.8 | 5.8 | -0.26 (-4.29%) | 76,838,400 |
| 12 Mar 2019 | CNY | 6.23 | 6.39 | 5.95 | 6.06 | 6.06 | +0.66 (+12.22%) | 143,055,924 |
| 8 Mar 2019 | CNY | 5.55 | 5.73 | 5.4 | 5.4 | 5.4 | -0.29 (-5.10%) | 49,421,106 |
| 7 Mar 2019 | CNY | 5.61 | 5.75 | 5.5 | 5.69 | 5.69 | +0.03 (+0.53%) | 49,652,726 |
| 6 Mar 2019 | CNY | 5.49 | 5.8 | 5.37 | 5.66 | 5.66 | +0.19 (+3.47%) | 59,734,979 |
| 5 Mar 2019 | CNY | 5.31 | 5.49 | 5.26 | 5.47 | 5.47 | +0.15 (+2.82%) | 29,405,198 |
| 4 Mar 2019 | CNY | 5.3 | 5.4 | 5.28 | 5.32 | 5.32 | +0.04 (+0.76%) | 22,501,706 |
| 1 Mar 2019 | CNY | 5.32 | 5.33 | 5.22 | 5.28 | 5.28 | -0.03 (-0.56%) | 11,529,583 |
| 28 Feb 2019 | CNY | 5.29 | 5.33 | 5.26 | 5.31 | 5.31 | 0.0 (0.0%) | 12,958,602 |
