| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2019 | CNY | 4.3207 | 4.4468 | 4.2647 | 4.3908 | 4.3908 | +0.035 (+0.81%) | 5,061,360 |
| 2 Apr 2019 | CNY | 4.3277 | 4.5308 | 4.3277 | 4.3557 | 4.3557 | +0.028 (+0.65%) | 4,700,216 |
| 1 Apr 2019 | CNY | 4.1667 | 4.5028 | 4.1667 | 4.3277 | 4.3277 | +0.154 (+3.69%) | 4,803,436 |
| 29 Mar 2019 | CNY | 4.0756 | 4.1947 | 4.0616 | 4.1737 | 4.1737 | +0.098 (+2.41%) | 2,465,729 |
| 28 Mar 2019 | CNY | 4.1457 | 4.1737 | 4.0686 | 4.0756 | 4.0756 | -0.07 (-1.69%) | 1,732,788 |
| 27 Mar 2019 | CNY | 4.0686 | 4.1527 | 4.0266 | 4.1457 | 4.1457 | +0.091 (+2.25%) | 1,922,105 |
| 26 Mar 2019 | CNY | 4.2157 | 4.2577 | 4.0336 | 4.0546 | 4.0546 | -0.168 (-3.98%) | 3,316,792 |
| 25 Mar 2019 | CNY | 4.2997 | 4.2997 | 4.2157 | 4.2227 | 4.2227 | -0.077 (-1.79%) | 3,021,219 |
| 22 Mar 2019 | CNY | 4.2787 | 4.3067 | 4.2157 | 4.2997 | 4.2997 | +0.028 (+0.66%) | 3,975,604 |
| 21 Mar 2019 | CNY | 4.2227 | 4.2717 | 4.1737 | 4.2717 | 4.2717 | +0.049 (+1.16%) | 4,017,269 |
| 20 Mar 2019 | CNY | 4.2227 | 4.2717 | 4.1667 | 4.2227 | 4.2227 | 0.0 (0.0%) | 3,037,674 |
| 19 Mar 2019 | CNY | 4.2157 | 4.2437 | 4.1877 | 4.2227 | 4.2227 | +0.014 (+0.33%) | 2,476,026 |
| 18 Mar 2019 | CNY | 4.1457 | 4.2297 | 4.1457 | 4.2087 | 4.2087 | +0.063 (+1.52%) | 2,821,336 |
| 15 Mar 2019 | CNY | 4.1317 | 4.1737 | 4.0686 | 4.1457 | 4.1457 | +0.056 (+1.37%) | 2,807,876 |
| 14 Mar 2019 | CNY | 4.1667 | 4.2367 | 4.0476 | 4.0896 | 4.0896 | -0.168 (-3.95%) | 4,348,845 |
| 13 Mar 2019 | CNY | 4.3487 | 4.3698 | 4.2087 | 4.2577 | 4.2577 | -0.035 (-0.82%) | 5,055,050 |
| 12 Mar 2019 | CNY | 4.2717 | 4.3277 | 4.2017 | 4.2927 | 4.2927 | +0.056 (+1.32%) | 6,027,590 |
| 11 Mar 2019 | CNY | 4.0826 | 4.2507 | 4.0826 | 4.2367 | 4.2367 | +0.14 (+3.42%) | 5,062,921 |
| 8 Mar 2019 | CNY | 4.2927 | 4.3768 | 4.0966 | 4.0966 | 4.0966 | -0.336 (-7.58%) | 8,949,384 |
| 7 Mar 2019 | CNY | 4.4118 | 4.4608 | 4.2717 | 4.4328 | 4.4328 | +0.021 (+0.48%) | 12,237,077 |
| 6 Mar 2019 | CNY | 4.6148 | 4.6148 | 4.3908 | 4.4118 | 4.4118 | +0.511 (+13.11%) | 21,845,125 |
| 4 Mar 2019 | CNY | 3.9076 | 3.9776 | 3.8515 | 3.9006 | 3.9006 | -0.007 (-0.18%) | 6,279,659 |
| 1 Mar 2019 | CNY | 3.9146 | 3.9426 | 3.8445 | 3.9076 | 3.9076 | +0.035 (+0.90%) | 4,129,494 |
| 28 Feb 2019 | CNY | 3.8866 | 3.9146 | 3.8235 | 3.8726 | 3.8726 | +0.035 (+0.91%) | 5,335,684 |
| 27 Feb 2019 | CNY | 3.8445 | 3.9916 | 3.7605 | 3.8375 | 3.8375 | -0.021 (-0.54%) | 4,411,524 |
| 26 Feb 2019 | CNY | 3.8936 | 3.9496 | 3.8165 | 3.8585 | 3.8585 | -0.035 (-0.90%) | 4,765,898 |
| 25 Feb 2019 | CNY | 3.7325 | 3.9146 | 3.6975 | 3.8936 | 3.8936 | +0.196 (+5.30%) | 4,920,158 |
| 22 Feb 2019 | CNY | 3.6205 | 3.7185 | 3.5644 | 3.6975 | 3.6975 | +0.091 (+2.53%) | 3,623,198 |
| 21 Feb 2019 | CNY | 3.6275 | 3.6905 | 3.5994 | 3.6064 | 3.6064 | -0.028 (-0.77%) | 3,718,814 |
| 20 Feb 2019 | CNY | 3.5714 | 3.6555 | 3.5294 | 3.6345 | 3.6345 | +0.091 (+2.57%) | 7,195,630 |
