| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2019 | CNY | 7.96 | 8.39 | 7.69 | 7.93 | 7.93 | -0.23 (-2.82%) | 56,248,297 |
| 30 Apr 2019 | CNY | 8 | 8.23 | 7.99 | 8.16 | 8.16 | +0.13 (+1.62%) | 44,215,561 |
| 29 Apr 2019 | CNY | 7.83 | 8.12 | 7.78 | 8.03 | 8.03 | +0.25 (+3.21%) | 58,840,301 |
| 26 Apr 2019 | CNY | 7.62 | 7.99 | 7.62 | 7.78 | 7.78 | +0.14 (+1.83%) | 45,044,416 |
| 25 Apr 2019 | CNY | 7.9 | 7.97 | 7.59 | 7.64 | 7.64 | -0.28 (-3.54%) | 45,993,050 |
| 24 Apr 2019 | CNY | 8.08 | 8.12 | 7.79 | 7.92 | 7.92 | -0.15 (-1.86%) | 58,019,148 |
| 23 Apr 2019 | CNY | 8.1 | 8.22 | 8.04 | 8.07 | 8.07 | -0.02 (-0.25%) | 29,649,852 |
| 22 Apr 2019 | CNY | 8.37 | 8.38 | 8.05 | 8.09 | 8.09 | -0.23 (-2.76%) | 47,762,185 |
| 19 Apr 2019 | CNY | 8.37 | 8.56 | 8.23 | 8.32 | 8.32 | -0.11 (-1.30%) | 42,170,180 |
| 18 Apr 2019 | CNY | 8.6 | 8.7 | 8.4 | 8.43 | 8.43 | -0.11 (-1.29%) | 28,775,569 |
| 17 Apr 2019 | CNY | 8.7 | 8.7 | 8.47 | 8.54 | 8.54 | -0.18 (-2.06%) | 50,358,718 |
| 16 Apr 2019 | CNY | 8.33 | 8.85 | 8.18 | 8.72 | 8.72 | +0.28 (+3.32%) | 73,714,868 |
| 15 Apr 2019 | CNY | 8.6 | 8.84 | 8.39 | 8.44 | 8.44 | +0.12 (+1.44%) | 67,808,441 |
| 12 Apr 2019 | CNY | 8.5 | 8.59 | 8.27 | 8.32 | 8.32 | -0.19 (-2.23%) | 52,749,319 |
| 11 Apr 2019 | CNY | 8.44 | 8.76 | 8.38 | 8.51 | 8.51 | +0.08 (+0.95%) | 71,223,526 |
| 10 Apr 2019 | CNY | 8.12 | 8.53 | 8.02 | 8.43 | 8.43 | +0.19 (+2.31%) | 64,347,880 |
| 9 Apr 2019 | CNY | 8.4 | 8.62 | 8.18 | 8.24 | 8.24 | +0.02 (+0.24%) | 70,925,362 |
| 8 Apr 2019 | CNY | 8.16 | 8.55 | 8.08 | 8.22 | 8.22 | +0.06 (+0.74%) | 130,721,063 |
| 4 Apr 2019 | CNY | 7.83 | 8.46 | 7.81 | 8.16 | 8.16 | +0.36 (+4.62%) | 92,715,452 |
| 3 Apr 2019 | CNY | 7.59 | 7.82 | 7.51 | 7.8 | 7.8 | +0.13 (+1.69%) | 44,603,240 |
| 2 Apr 2019 | CNY | 7.86 | 7.9 | 7.63 | 7.67 | 7.67 | -0.11 (-1.41%) | 48,950,915 |
| 1 Apr 2019 | CNY | 7.57 | 7.94 | 7.56 | 7.78 | 7.78 | +0.28 (+3.73%) | 46,481,419 |
| 29 Mar 2019 | CNY | 7.36 | 7.6 | 7.32 | 7.5 | 7.5 | +0.24 (+3.31%) | 49,593,554 |
| 28 Mar 2019 | CNY | 7.2 | 7.31 | 7.12 | 7.26 | 7.26 | +0.04 (+0.55%) | 25,455,718 |
| 27 Mar 2019 | CNY | 7.26 | 7.32 | 7.19 | 7.22 | 7.22 | -0.01 (-0.14%) | 22,075,776 |
| 26 Mar 2019 | CNY | 7.55 | 7.58 | 7.2 | 7.23 | 7.23 | -0.28 (-3.73%) | 33,116,584 |
| 25 Mar 2019 | CNY | 7.58 | 7.65 | 7.51 | 7.51 | 7.51 | -0.22 (-2.85%) | 31,687,098 |
| 22 Mar 2019 | CNY | 7.89 | 7.89 | 7.7 | 7.73 | 7.73 | -0.14 (-1.78%) | 34,173,294 |
| 21 Mar 2019 | CNY | 7.91 | 7.99 | 7.84 | 7.87 | 7.87 | -0.04 (-0.51%) | 36,465,653 |
| 20 Mar 2019 | CNY | 7.88 | 7.96 | 7.78 | 7.91 | 7.91 | +0.02 (+0.25%) | 35,045,927 |
