| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2019 | CNY | 5.97 | 5.97 | 5.72 | 5.73 | 5.73 | -0.32 (-5.29%) | 6,529,200 |
| 27 Mar 2019 | CNY | 5.8 | 6.18 | 5.62 | 6.05 | 6.05 | +0.25 (+4.31%) | 10,869,796 |
| 26 Mar 2019 | CNY | 5.88 | 6.13 | 5.78 | 5.8 | 5.8 | -0.07 (-1.19%) | 7,743,432 |
| 25 Mar 2019 | CNY | 5.76 | 5.99 | 5.76 | 5.87 | 5.87 | -0.02 (-0.34%) | 5,589,412 |
| 22 Mar 2019 | CNY | 5.89 | 5.94 | 5.76 | 5.89 | 5.89 | -0.06 (-1.01%) | 5,361,701 |
| 21 Mar 2019 | CNY | 5.88 | 5.97 | 5.84 | 5.95 | 5.95 | +0.08 (+1.36%) | 6,871,273 |
| 20 Mar 2019 | CNY | 5.85 | 5.89 | 5.75 | 5.87 | 5.87 | +0.03 (+0.51%) | 5,488,284 |
| 19 Mar 2019 | CNY | 5.84 | 5.88 | 5.78 | 5.84 | 5.84 | -0.03 (-0.51%) | 4,593,303 |
| 18 Mar 2019 | CNY | 5.68 | 5.87 | 5.66 | 5.87 | 5.87 | +0.19 (+3.35%) | 6,573,913 |
| 15 Mar 2019 | CNY | 5.57 | 5.68 | 5.57 | 5.68 | 5.68 | +0.11 (+1.97%) | 4,495,765 |
| 14 Mar 2019 | CNY | 5.72 | 5.74 | 5.51 | 5.57 | 5.57 | -0.21 (-3.63%) | 4,922,078 |
| 13 Mar 2019 | CNY | 5.86 | 5.86 | 5.74 | 5.78 | 5.78 | -0.08 (-1.37%) | 5,768,054 |
| 12 Mar 2019 | CNY | 5.88 | 5.91 | 5.73 | 5.86 | 5.86 | +0.01 (+0.17%) | 8,639,102 |
| 11 Mar 2019 | CNY | 5.66 | 5.86 | 5.64 | 5.85 | 5.85 | +0.16 (+2.81%) | 7,053,106 |
| 8 Mar 2019 | CNY | 5.85 | 5.86 | 5.56 | 5.69 | 5.69 | -0.3 (-5.01%) | 11,315,664 |
| 7 Mar 2019 | CNY | 6.1 | 6.13 | 5.75 | 5.99 | 5.99 | -0.16 (-2.60%) | 19,106,555 |
| 6 Mar 2019 | CNY | 5.96 | 6.24 | 5.9 | 6.15 | 6.15 | +0.02 (+0.33%) | 22,367,549 |
| 5 Mar 2019 | CNY | 5.56 | 6.13 | 5.52 | 6.13 | 6.13 | +0.56 (+10.05%) | 30,300,054 |
| 4 Mar 2019 | CNY | 5.49 | 5.72 | 5.48 | 5.57 | 5.57 | +0.04 (+0.72%) | 10,459,830 |
| 1 Mar 2019 | CNY | 5.64 | 5.7 | 5.4 | 5.53 | 5.53 | -0.27 (-4.66%) | 13,631,973 |
| 28 Feb 2019 | CNY | 5.31 | 5.83 | 5.31 | 5.8 | 5.8 | +0.5 (+9.43%) | 14,550,154 |
| 27 Feb 2019 | CNY | 5.27 | 5.47 | 5.27 | 5.3 | 5.3 | 0.0 (0.0%) | 6,286,401 |
| 26 Feb 2019 | CNY | 5.35 | 5.4 | 5.24 | 5.3 | 5.3 | -0.03 (-0.56%) | 4,196,769 |
| 25 Feb 2019 | CNY | 5.12 | 5.35 | 5.1 | 5.33 | 5.33 | +0.24 (+4.72%) | 5,499,551 |
| 22 Feb 2019 | CNY | 4.96 | 5.09 | 4.96 | 5.09 | 5.09 | +0.11 (+2.21%) | 3,270,703 |
| 21 Feb 2019 | CNY | 5.02 | 5.08 | 4.96 | 4.98 | 4.98 | -0.04 (-0.80%) | 2,511,401 |
| 20 Feb 2019 | CNY | 4.97 | 5.03 | 4.94 | 5.02 | 5.02 | +0.05 (+1.01%) | 3,106,700 |
| 19 Feb 2019 | CNY | 4.97 | 5.05 | 4.9 | 4.97 | 4.97 | +0.02 (+0.40%) | 2,429,570 |
| 18 Feb 2019 | CNY | 4.81 | 4.99 | 4.81 | 4.95 | 4.95 | +0.13 (+2.70%) | 2,594,936 |
| 15 Feb 2019 | CNY | 4.84 | 4.88 | 4.79 | 4.82 | 4.82 | -0.02 (-0.41%) | 1,662,437 |
