| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2019 | CNY | 6.03 | 6.05 | 5.94 | 5.97 | 5.97 | -0.12 (-1.97%) | 11,962,425 |
| 9 Apr 2019 | CNY | 5.9 | 6.1 | 5.85 | 6.09 | 6.09 | +0.19 (+3.22%) | 18,701,725 |
| 8 Apr 2019 | CNY | 6.08 | 6.12 | 5.81 | 5.9 | 5.9 | -0.16 (-2.64%) | 16,408,583 |
| 4 Apr 2019 | CNY | 6.15 | 6.2 | 6.01 | 6.06 | 6.06 | -0.05 (-0.82%) | 14,567,130 |
| 3 Apr 2019 | CNY | 5.88 | 6.11 | 5.84 | 6.11 | 6.11 | +0.16 (+2.69%) | 19,387,008 |
| 2 Apr 2019 | CNY | 5.99 | 6.01 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 14,558,270 |
| 1 Apr 2019 | CNY | 5.82 | 5.98 | 5.8 | 5.95 | 5.95 | +0.16 (+2.76%) | 16,254,853 |
| 29 Mar 2019 | CNY | 5.59 | 5.8 | 5.48 | 5.79 | 5.79 | +0.21 (+3.76%) | 12,662,366 |
| 28 Mar 2019 | CNY | 5.75 | 5.75 | 5.58 | 5.58 | 5.58 | -0.2 (-3.46%) | 9,185,620 |
| 27 Mar 2019 | CNY | 5.74 | 5.78 | 5.6 | 5.78 | 5.78 | +0.1 (+1.76%) | 11,052,042 |
| 26 Mar 2019 | CNY | 5.92 | 6 | 5.66 | 5.68 | 5.68 | -0.29 (-4.86%) | 22,413,494 |
| 25 Mar 2019 | CNY | 6 | 6.12 | 5.93 | 5.97 | 5.97 | -0.2 (-3.24%) | 24,910,794 |
| 22 Mar 2019 | CNY | 6.34 | 6.43 | 6.1 | 6.17 | 6.17 | -0.3 (-4.64%) | 48,324,013 |
| 21 Mar 2019 | CNY | 5.86 | 6.47 | 5.77 | 6.47 | 6.47 | +0.59 (+10.03%) | 72,062,488 |
| 20 Mar 2019 | CNY | 5.93 | 5.93 | 5.64 | 5.88 | 5.88 | 0.0 (0.0%) | 12,879,185 |
| 19 Mar 2019 | CNY | 5.89 | 5.99 | 5.8 | 5.88 | 5.88 | +0.08 (+1.38%) | 12,621,390 |
| 18 Mar 2019 | CNY | 5.73 | 5.82 | 5.61 | 5.8 | 5.8 | +0.19 (+3.39%) | 12,651,813 |
| 15 Mar 2019 | CNY | 5.52 | 5.64 | 5.49 | 5.61 | 5.61 | +0.13 (+2.37%) | 13,592,353 |
| 14 Mar 2019 | CNY | 5.72 | 5.77 | 5.35 | 5.48 | 5.48 | -0.31 (-5.35%) | 21,952,632 |
| 13 Mar 2019 | CNY | 5.99 | 6.05 | 5.68 | 5.79 | 5.79 | -0.24 (-3.98%) | 22,655,293 |
| 12 Mar 2019 | CNY | 5.91 | 6.24 | 5.86 | 6.03 | 6.03 | +0.15 (+2.55%) | 29,716,687 |
| 11 Mar 2019 | CNY | 5.69 | 5.88 | 5.61 | 5.88 | 5.88 | +0.14 (+2.44%) | 26,901,606 |
| 8 Mar 2019 | CNY | 6.1 | 6.18 | 5.73 | 5.74 | 5.74 | -0.63 (-9.89%) | 47,721,538 |
| 7 Mar 2019 | CNY | 6.61 | 6.75 | 6.23 | 6.37 | 6.37 | +0.23 (+3.75%) | 70,121,003 |
| 6 Mar 2019 | CNY | 5.57 | 6.14 | 5.5 | 6.14 | 6.14 | +0.56 (+10.04%) | 34,900,139 |
| 5 Mar 2019 | CNY | 5.31 | 5.63 | 5.29 | 5.58 | 5.58 | +0.18 (+3.33%) | 19,273,083 |
| 4 Mar 2019 | CNY | 5.28 | 5.64 | 5.2 | 5.4 | 5.4 | +0.14 (+2.66%) | 27,846,875 |
| 1 Mar 2019 | CNY | 5.23 | 5.32 | 5.19 | 5.26 | 5.26 | +0.03 (+0.57%) | 12,815,549 |
| 28 Feb 2019 | CNY | 5.23 | 5.33 | 5.13 | 5.23 | 5.23 | +0.04 (+0.77%) | 13,412,171 |
| 27 Feb 2019 | CNY | 5.11 | 5.33 | 5.1 | 5.19 | 5.19 | +0.03 (+0.58%) | 22,279,614 |
