| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 6.21 | 6.24 | 6.05 | 6.08 | 6.08 | -0.06 (-0.98%) | 23,369,700 |
| 19 Apr 2019 | CNY | 6.1 | 6.2 | 6.09 | 6.14 | 6.14 | +0.05 (+0.82%) | 21,201,531 |
| 18 Apr 2019 | CNY | 6.15 | 6.17 | 6.05 | 6.09 | 6.09 | -0.06 (-0.98%) | 19,532,100 |
| 17 Apr 2019 | CNY | 6.15 | 6.24 | 6.14 | 6.15 | 6.15 | -0.03 (-0.49%) | 24,121,300 |
| 16 Apr 2019 | CNY | 6 | 6.18 | 5.93 | 6.18 | 6.18 | +0.12 (+1.98%) | 31,413,603 |
| 15 Apr 2019 | CNY | 6.25 | 6.3 | 6.05 | 6.06 | 6.06 | -0.09 (-1.46%) | 26,425,503 |
| 12 Apr 2019 | CNY | 6.15 | 6.23 | 6.05 | 6.15 | 6.15 | +0.03 (+0.49%) | 26,283,293 |
| 11 Apr 2019 | CNY | 6.27 | 6.32 | 6.12 | 6.12 | 6.12 | -0.22 (-3.47%) | 32,773,344 |
| 10 Apr 2019 | CNY | 6.32 | 6.44 | 6.13 | 6.34 | 6.34 | +0.03 (+0.48%) | 45,552,340 |
| 9 Apr 2019 | CNY | 6.21 | 6.39 | 6.16 | 6.31 | 6.31 | +0.05 (+0.80%) | 37,484,809 |
| 8 Apr 2019 | CNY | 6.55 | 6.57 | 6.19 | 6.26 | 6.26 | -0.19 (-2.95%) | 51,646,338 |
| 4 Apr 2019 | CNY | 6.53 | 6.57 | 6.38 | 6.45 | 6.45 | -0.05 (-0.77%) | 60,059,897 |
| 3 Apr 2019 | CNY | 6.23 | 6.52 | 6.22 | 6.5 | 6.5 | +0.21 (+3.34%) | 74,608,471 |
| 2 Apr 2019 | CNY | 6.34 | 6.48 | 6.27 | 6.29 | 6.29 | -0.06 (-0.94%) | 56,933,200 |
| 1 Apr 2019 | CNY | 6.35 | 6.46 | 6.22 | 6.35 | 6.35 | +0.05 (+0.79%) | 84,775,495 |
| 29 Mar 2019 | CNY | 5.93 | 6.34 | 5.9 | 6.3 | 6.3 | +0.4 (+6.78%) | 79,585,603 |
| 28 Mar 2019 | CNY | 5.92 | 6.06 | 5.79 | 5.9 | 5.9 | -0.05 (-0.84%) | 27,702,300 |
| 27 Mar 2019 | CNY | 5.93 | 5.99 | 5.85 | 5.95 | 5.95 | +0.07 (+1.19%) | 24,752,216 |
| 26 Mar 2019 | CNY | 6.03 | 6.09 | 5.86 | 5.88 | 5.88 | -0.12 (-2%) | 32,216,699 |
| 25 Mar 2019 | CNY | 6.08 | 6.21 | 5.99 | 6 | 6 | -0.25 (-4%) | 41,260,602 |
| 22 Mar 2019 | CNY | 6.34 | 6.42 | 6.12 | 6.25 | 6.25 | -0.13 (-2.04%) | 47,143,895 |
| 21 Mar 2019 | CNY | 6.33 | 6.64 | 6.21 | 6.38 | 6.38 | -0.01 (-0.16%) | 90,690,256 |
| 20 Mar 2019 | CNY | 6.05 | 6.42 | 6.02 | 6.39 | 6.39 | +0.32 (+5.27%) | 80,325,131 |
| 19 Mar 2019 | CNY | 6.15 | 6.19 | 6.05 | 6.07 | 6.07 | -0.05 (-0.82%) | 35,088,505 |
| 18 Mar 2019 | CNY | 5.95 | 6.12 | 5.82 | 6.12 | 6.12 | +0.17 (+2.86%) | 38,424,506 |
| 15 Mar 2019 | CNY | 5.94 | 6.07 | 5.85 | 5.95 | 5.95 | +0.08 (+1.36%) | 38,440,803 |
| 14 Mar 2019 | CNY | 6.02 | 6.18 | 5.73 | 5.87 | 5.87 | -0.24 (-3.93%) | 48,043,100 |
| 13 Mar 2019 | CNY | 6.31 | 6.35 | 6.05 | 6.11 | 6.11 | -0.24 (-3.78%) | 62,142,074 |
| 12 Mar 2019 | CNY | 6.39 | 6.54 | 6.19 | 6.35 | 6.35 | +0.02 (+0.32%) | 84,667,424 |
| 11 Mar 2019 | CNY | 6.06 | 6.38 | 6.04 | 6.33 | 6.33 | +0.1 (+1.61%) | 74,654,426 |
