| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 5.75 | 5.81 | 5.69 | 5.76 | 5.76 | +0.04 (+0.70%) | 29,446,279 |
| 19 Apr 2019 | CNY | 5.75 | 5.76 | 5.66 | 5.72 | 5.72 | -0.01 (-0.17%) | 22,755,414 |
| 18 Apr 2019 | CNY | 5.76 | 5.81 | 5.69 | 5.73 | 5.73 | -0.03 (-0.52%) | 25,289,653 |
| 17 Apr 2019 | CNY | 5.8 | 5.83 | 5.75 | 5.76 | 5.76 | -0.03 (-0.52%) | 29,139,737 |
| 16 Apr 2019 | CNY | 5.79 | 5.81 | 5.62 | 5.79 | 5.79 | 0.0 (0.0%) | 42,247,541 |
| 15 Apr 2019 | CNY | 5.88 | 5.96 | 5.77 | 5.79 | 5.79 | -0.04 (-0.69%) | 44,195,200 |
| 12 Apr 2019 | CNY | 5.88 | 5.9 | 5.71 | 5.83 | 5.83 | -0.03 (-0.51%) | 33,247,541 |
| 11 Apr 2019 | CNY | 5.9 | 5.93 | 5.82 | 5.86 | 5.86 | 0.0 (0.0%) | 30,752,358 |
| 10 Apr 2019 | CNY | 5.9 | 5.95 | 5.81 | 5.86 | 5.86 | -0.09 (-1.51%) | 45,011,573 |
| 9 Apr 2019 | CNY | 5.85 | 6.05 | 5.77 | 5.95 | 5.95 | +0.04 (+0.68%) | 67,539,277 |
| 8 Apr 2019 | CNY | 5.84 | 6.08 | 5.82 | 5.91 | 5.91 | +0.1 (+1.72%) | 79,000,399 |
| 4 Apr 2019 | CNY | 5.76 | 5.89 | 5.74 | 5.81 | 5.81 | +0.04 (+0.69%) | 49,570,663 |
| 3 Apr 2019 | CNY | 5.7 | 5.83 | 5.67 | 5.77 | 5.77 | +0.04 (+0.70%) | 46,711,029 |
| 2 Apr 2019 | CNY | 5.69 | 5.74 | 5.61 | 5.73 | 5.73 | +0.03 (+0.53%) | 51,059,495 |
| 1 Apr 2019 | CNY | 5.58 | 5.73 | 5.56 | 5.7 | 5.7 | +0.13 (+2.33%) | 47,336,368 |
| 29 Mar 2019 | CNY | 5.49 | 5.57 | 5.38 | 5.57 | 5.57 | +0.08 (+1.46%) | 38,482,974 |
| 28 Mar 2019 | CNY | 5.58 | 5.71 | 5.47 | 5.49 | 5.49 | -0.13 (-2.31%) | 34,257,040 |
| 27 Mar 2019 | CNY | 5.6 | 5.64 | 5.38 | 5.62 | 5.62 | +0.05 (+0.90%) | 32,773,818 |
| 26 Mar 2019 | CNY | 5.87 | 5.91 | 5.54 | 5.57 | 5.57 | -0.27 (-4.62%) | 52,255,672 |
| 25 Mar 2019 | CNY | 5.7 | 5.96 | 5.67 | 5.84 | 5.84 | +0.02 (+0.34%) | 62,685,795 |
| 22 Mar 2019 | CNY | 5.65 | 5.85 | 5.65 | 5.82 | 5.82 | +0.12 (+2.11%) | 58,387,687 |
| 21 Mar 2019 | CNY | 5.7 | 5.88 | 5.63 | 5.7 | 5.7 | +0.03 (+0.53%) | 63,582,482 |
| 20 Mar 2019 | CNY | 5.51 | 5.81 | 5.5 | 5.67 | 5.67 | +0.11 (+1.98%) | 72,990,261 |
| 19 Mar 2019 | CNY | 5.52 | 5.58 | 5.47 | 5.56 | 5.56 | +0.02 (+0.36%) | 41,058,727 |
| 18 Mar 2019 | CNY | 5.46 | 5.55 | 5.38 | 5.54 | 5.54 | +0.1 (+1.84%) | 46,557,456 |
| 15 Mar 2019 | CNY | 5.39 | 5.48 | 5.37 | 5.44 | 5.44 | +0.07 (+1.30%) | 37,231,356 |
| 14 Mar 2019 | CNY | 5.47 | 5.52 | 5.28 | 5.37 | 5.37 | -0.17 (-3.07%) | 39,078,175 |
| 13 Mar 2019 | CNY | 5.67 | 5.67 | 5.45 | 5.54 | 5.54 | -0.13 (-2.29%) | 54,175,093 |
| 12 Mar 2019 | CNY | 5.63 | 5.78 | 5.56 | 5.67 | 5.67 | +0.11 (+1.98%) | 81,213,181 |
| 11 Mar 2019 | CNY | 5.48 | 5.6 | 5.46 | 5.56 | 5.56 | +0.14 (+2.58%) | 70,412,860 |
