| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 6.33 | 6.34 | 6.24 | 6.31 | 6.31 | -0.03 (-0.47%) | 32,367,859 |
| 18 Apr 2019 | CNY | 6.29 | 6.37 | 6.23 | 6.34 | 6.34 | +0.04 (+0.63%) | 44,775,861 |
| 17 Apr 2019 | CNY | 6.28 | 6.32 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 39,264,085 |
| 16 Apr 2019 | CNY | 6.22 | 6.3 | 6.11 | 6.3 | 6.3 | +0.05 (+0.80%) | 54,085,338 |
| 15 Apr 2019 | CNY | 6.36 | 6.39 | 6.24 | 6.25 | 6.25 | -0.11 (-1.73%) | 68,520,245 |
| 12 Apr 2019 | CNY | 6.33 | 6.39 | 6.3 | 6.36 | 6.36 | +0.03 (+0.47%) | 50,833,847 |
| 11 Apr 2019 | CNY | 6.44 | 6.48 | 6.3 | 6.33 | 6.33 | 0.0 (0.0%) | 69,792,560 |
| 10 Apr 2019 | CNY | 6.32 | 6.36 | 6.27 | 6.33 | 6.33 | -0.03 (-0.47%) | 42,128,137 |
| 9 Apr 2019 | CNY | 6.35 | 6.37 | 6.27 | 6.36 | 6.36 | +0.02 (+0.32%) | 45,789,457 |
| 8 Apr 2019 | CNY | 6.42 | 6.49 | 6.31 | 6.34 | 6.34 | -0.04 (-0.63%) | 78,897,294 |
| 4 Apr 2019 | CNY | 6.46 | 6.49 | 6.33 | 6.38 | 6.38 | -0.01 (-0.16%) | 67,560,912 |
| 3 Apr 2019 | CNY | 6.35 | 6.42 | 6.32 | 6.39 | 6.39 | -0.02 (-0.31%) | 72,190,009 |
| 2 Apr 2019 | CNY | 6.44 | 6.56 | 6.34 | 6.41 | 6.41 | +0.02 (+0.31%) | 135,283,202 |
| 1 Apr 2019 | CNY | 6.1 | 6.56 | 6.07 | 6.39 | 6.39 | +0.34 (+5.62%) | 145,518,440 |
| 29 Mar 2019 | CNY | 5.91 | 6.05 | 5.91 | 6.05 | 6.05 | +0.14 (+2.37%) | 41,410,232 |
| 28 Mar 2019 | CNY | 5.98 | 6.01 | 5.91 | 5.91 | 5.91 | -0.09 (-1.50%) | 31,804,080 |
| 27 Mar 2019 | CNY | 6.04 | 6.07 | 5.97 | 6 | 6 | -0.03 (-0.50%) | 36,282,800 |
| 26 Mar 2019 | CNY | 6.2 | 6.2 | 6.02 | 6.03 | 6.03 | -0.14 (-2.27%) | 54,988,179 |
| 25 Mar 2019 | CNY | 6.15 | 6.27 | 6.12 | 6.17 | 6.17 | -0.06 (-0.96%) | 60,083,597 |
| 22 Mar 2019 | CNY | 6.25 | 6.25 | 6.16 | 6.23 | 6.23 | -0.02 (-0.32%) | 46,532,490 |
| 21 Mar 2019 | CNY | 6.23 | 6.3 | 6.18 | 6.25 | 6.25 | +0.03 (+0.48%) | 80,682,313 |
| 20 Mar 2019 | CNY | 6.23 | 6.27 | 6.15 | 6.22 | 6.22 | -0.08 (-1.27%) | 88,053,172 |
| 19 Mar 2019 | CNY | 6.5 | 6.73 | 6.23 | 6.3 | 6.3 | +0.18 (+2.94%) | 232,678,988 |
| 18 Mar 2019 | CNY | 6.04 | 6.13 | 5.99 | 6.12 | 6.12 | +0.11 (+1.83%) | 50,556,814 |
| 15 Mar 2019 | CNY | 5.96 | 6.05 | 5.96 | 6.01 | 6.01 | +0.07 (+1.18%) | 38,082,991 |
| 14 Mar 2019 | CNY | 6.05 | 6.09 | 5.9 | 5.94 | 5.94 | -0.11 (-1.82%) | 52,441,952 |
| 13 Mar 2019 | CNY | 6.19 | 6.19 | 6.03 | 6.05 | 6.05 | -0.15 (-2.42%) | 58,330,963 |
| 12 Mar 2019 | CNY | 6.19 | 6.32 | 6.15 | 6.2 | 6.2 | +0.03 (+0.49%) | 77,134,895 |
| 11 Mar 2019 | CNY | 6.04 | 6.19 | 6.04 | 6.17 | 6.17 | +0.14 (+2.32%) | 52,117,785 |
| 8 Mar 2019 | CNY | 6.26 | 6.27 | 6 | 6.03 | 6.03 | -0.33 (-5.19%) | 86,118,204 |
