| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 5.77 | 5.87 | 5.76 | 5.82 | 5.82 | +0.03 (+0.52%) | 13,472,161 |
| 11 Apr 2019 | CNY | 5.88 | 5.9 | 5.76 | 5.79 | 5.79 | -0.05 (-0.86%) | 20,082,070 |
| 10 Apr 2019 | CNY | 5.9 | 5.94 | 5.82 | 5.84 | 5.84 | -0.08 (-1.35%) | 21,935,446 |
| 9 Apr 2019 | CNY | 5.88 | 5.95 | 5.86 | 5.92 | 5.92 | +0.01 (+0.17%) | 14,877,477 |
| 8 Apr 2019 | CNY | 6.07 | 6.08 | 5.85 | 5.91 | 5.91 | -0.13 (-2.15%) | 32,759,165 |
| 4 Apr 2019 | CNY | 6.15 | 6.15 | 6.01 | 6.04 | 6.04 | -0.09 (-1.47%) | 29,116,428 |
| 3 Apr 2019 | CNY | 6 | 6.19 | 5.97 | 6.13 | 6.13 | +0.14 (+2.34%) | 30,583,438 |
| 2 Apr 2019 | CNY | 6.04 | 6.06 | 5.95 | 5.99 | 5.99 | -0.03 (-0.50%) | 23,469,075 |
| 1 Apr 2019 | CNY | 5.83 | 6.05 | 5.83 | 6.02 | 6.02 | +0.19 (+3.26%) | 33,284,938 |
| 29 Mar 2019 | CNY | 5.61 | 5.88 | 5.55 | 5.83 | 5.83 | +0.23 (+4.11%) | 26,504,769 |
| 28 Mar 2019 | CNY | 5.59 | 5.71 | 5.57 | 5.6 | 5.6 | -0.03 (-0.53%) | 15,248,664 |
| 27 Mar 2019 | CNY | 5.69 | 5.72 | 5.56 | 5.63 | 5.63 | -0.01 (-0.18%) | 21,097,443 |
| 26 Mar 2019 | CNY | 5.84 | 5.88 | 5.63 | 5.64 | 5.64 | -0.2 (-3.42%) | 24,185,952 |
| 25 Mar 2019 | CNY | 5.89 | 5.94 | 5.82 | 5.84 | 5.84 | -0.14 (-2.34%) | 22,333,196 |
| 22 Mar 2019 | CNY | 5.98 | 6.02 | 5.89 | 5.98 | 5.98 | -0.04 (-0.66%) | 23,194,639 |
| 21 Mar 2019 | CNY | 5.96 | 6.09 | 5.96 | 6.02 | 6.02 | +0.02 (+0.33%) | 22,966,532 |
| 20 Mar 2019 | CNY | 6.05 | 6.08 | 5.88 | 6 | 6 | -0.06 (-0.99%) | 22,737,400 |
| 19 Mar 2019 | CNY | 6.13 | 6.13 | 6.02 | 6.06 | 6.06 | -0.07 (-1.14%) | 27,376,262 |
| 18 Mar 2019 | CNY | 5.96 | 6.13 | 5.96 | 6.13 | 6.13 | +0.16 (+2.68%) | 24,516,796 |
| 15 Mar 2019 | CNY | 5.96 | 6.07 | 5.9 | 5.97 | 5.97 | +0.03 (+0.51%) | 28,345,709 |
| 14 Mar 2019 | CNY | 6.13 | 6.13 | 5.83 | 5.94 | 5.94 | -0.18 (-2.94%) | 40,715,873 |
| 13 Mar 2019 | CNY | 6.31 | 6.44 | 6.01 | 6.12 | 6.12 | -0.28 (-4.38%) | 56,828,380 |
| 12 Mar 2019 | CNY | 6.58 | 6.74 | 6.23 | 6.4 | 6.4 | +0.26 (+4.23%) | 126,071,574 |
| 11 Mar 2019 | CNY | 6.04 | 6.14 | 5.71 | 6.14 | 6.14 | +0.56 (+10.04%) | 96,754,145 |
| 8 Mar 2019 | CNY | 5.86 | 5.88 | 5.58 | 5.58 | 5.58 | -0.35 (-5.90%) | 44,938,893 |
| 7 Mar 2019 | CNY | 6.03 | 6.08 | 5.86 | 5.93 | 5.93 | +0.03 (+0.51%) | 59,477,496 |
| 6 Mar 2019 | CNY | 5.86 | 5.98 | 5.81 | 5.9 | 5.9 | +0.06 (+1.03%) | 58,141,767 |
| 5 Mar 2019 | CNY | 5.68 | 5.85 | 5.64 | 5.84 | 5.84 | +0.11 (+1.92%) | 44,919,665 |
| 4 Mar 2019 | CNY | 5.62 | 5.75 | 5.58 | 5.73 | 5.73 | +0.12 (+2.14%) | 56,417,775 |
| 1 Mar 2019 | CNY | 5.59 | 5.63 | 5.48 | 5.61 | 5.61 | +0.03 (+0.54%) | 27,746,643 |
