| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 8.8 | 8.94 | 8.62 | 8.72 | 8.72 | 0.0 (0.0%) | 70,924,666 |
| 19 Apr 2019 | CNY | 8.39 | 8.88 | 8.23 | 8.72 | 8.72 | +0.3 (+3.56%) | 58,799,991 |
| 18 Apr 2019 | CNY | 8.48 | 8.61 | 8.36 | 8.42 | 8.42 | -0.08 (-0.94%) | 30,205,454 |
| 17 Apr 2019 | CNY | 8.37 | 8.64 | 8.37 | 8.5 | 8.5 | +0.14 (+1.67%) | 66,831,517 |
| 16 Apr 2019 | CNY | 8.07 | 8.36 | 8.05 | 8.36 | 8.36 | +0.25 (+3.08%) | 32,107,282 |
| 15 Apr 2019 | CNY | 8.29 | 8.39 | 8.1 | 8.11 | 8.11 | -0.05 (-0.61%) | 27,412,674 |
| 12 Apr 2019 | CNY | 8.15 | 8.21 | 8.08 | 8.16 | 8.16 | +0.01 (+0.12%) | 18,891,296 |
| 11 Apr 2019 | CNY | 8.25 | 8.42 | 8.14 | 8.15 | 8.15 | -0.11 (-1.33%) | 25,937,960 |
| 10 Apr 2019 | CNY | 8.35 | 8.37 | 8.14 | 8.26 | 8.26 | -0.15 (-1.78%) | 34,717,560 |
| 9 Apr 2019 | CNY | 8.6 | 8.61 | 8.34 | 8.41 | 8.41 | -0.24 (-2.77%) | 41,140,331 |
| 8 Apr 2019 | CNY | 8.5 | 8.7 | 8.35 | 8.65 | 8.65 | +0.27 (+3.22%) | 76,623,253 |
| 4 Apr 2019 | CNY | 8.29 | 8.5 | 8.21 | 8.38 | 8.38 | +0.13 (+1.58%) | 61,104,640 |
| 3 Apr 2019 | CNY | 8.1 | 8.28 | 8.06 | 8.25 | 8.25 | +0.14 (+1.73%) | 50,274,025 |
| 2 Apr 2019 | CNY | 8.15 | 8.16 | 8.04 | 8.11 | 8.11 | -0.03 (-0.37%) | 35,561,679 |
| 1 Apr 2019 | CNY | 7.9 | 8.17 | 7.83 | 8.14 | 8.14 | +0.31 (+3.96%) | 52,662,875 |
| 29 Mar 2019 | CNY | 7.61 | 7.83 | 7.58 | 7.83 | 7.83 | +0.25 (+3.30%) | 33,954,129 |
| 28 Mar 2019 | CNY | 7.67 | 7.67 | 7.57 | 7.58 | 7.58 | -0.13 (-1.69%) | 17,614,632 |
| 27 Mar 2019 | CNY | 7.63 | 7.72 | 7.62 | 7.71 | 7.71 | +0.11 (+1.45%) | 16,845,002 |
| 26 Mar 2019 | CNY | 7.74 | 7.78 | 7.57 | 7.6 | 7.6 | -0.11 (-1.43%) | 21,477,391 |
| 25 Mar 2019 | CNY | 7.86 | 7.86 | 7.71 | 7.71 | 7.71 | -0.26 (-3.26%) | 33,713,644 |
| 22 Mar 2019 | CNY | 8.07 | 8.07 | 7.88 | 7.97 | 7.97 | -0.09 (-1.12%) | 32,539,759 |
| 21 Mar 2019 | CNY | 8.02 | 8.13 | 7.99 | 8.06 | 8.06 | -0.01 (-0.12%) | 33,394,060 |
| 20 Mar 2019 | CNY | 8.13 | 8.19 | 7.93 | 8.07 | 8.07 | -0.04 (-0.49%) | 30,119,149 |
| 19 Mar 2019 | CNY | 8.2 | 8.22 | 8.05 | 8.11 | 8.11 | -0.09 (-1.10%) | 33,148,882 |
| 18 Mar 2019 | CNY | 7.98 | 8.24 | 7.9 | 8.2 | 8.2 | +0.25 (+3.14%) | 49,056,009 |
| 15 Mar 2019 | CNY | 7.88 | 8.02 | 7.88 | 7.95 | 7.95 | +0.08 (+1.02%) | 20,616,838 |
| 14 Mar 2019 | CNY | 7.89 | 8.05 | 7.8 | 7.87 | 7.87 | -0.05 (-0.63%) | 21,227,656 |
| 13 Mar 2019 | CNY | 8.05 | 8.06 | 7.9 | 7.92 | 7.92 | -0.16 (-1.98%) | 31,145,150 |
| 12 Mar 2019 | CNY | 8.1 | 8.18 | 7.96 | 8.08 | 8.08 | +0.02 (+0.25%) | 37,915,529 |
| 11 Mar 2019 | CNY | 7.92 | 8.06 | 7.88 | 8.06 | 8.06 | +0.16 (+2.03%) | 30,296,336 |
