| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2019 | CNY | 8.9571 | 9 | 8.6643 | 8.6714 | 8.6714 | -0.314 (-3.50%) | 5,131,103 |
| 10 Apr 2019 | CNY | 9.1 | 9.1 | 8.95 | 8.9857 | 8.9857 | -0.071 (-0.79%) | 4,650,940 |
| 9 Apr 2019 | CNY | 9.0643 | 9.1571 | 8.9429 | 9.0571 | 9.0571 | 0.0 (0.0%) | 5,246,565 |
| 8 Apr 2019 | CNY | 9.05 | 9.1929 | 8.9286 | 9.0571 | 9.0571 | +0.1 (+1.12%) | 8,184,771 |
| 4 Apr 2019 | CNY | 8.9286 | 8.9643 | 8.8571 | 8.9571 | 8.9571 | +0.064 (+0.72%) | 5,777,101 |
| 3 Apr 2019 | CNY | 8.7857 | 8.9143 | 8.7286 | 8.8929 | 8.8929 | +0.071 (+0.81%) | 5,568,582 |
| 2 Apr 2019 | CNY | 9 | 9 | 8.7643 | 8.8214 | 8.8214 | -0.036 (-0.40%) | 6,324,371 |
| 1 Apr 2019 | CNY | 8.6071 | 8.9214 | 8.5714 | 8.8571 | 8.8571 | +0.286 (+3.33%) | 8,504,342 |
| 29 Mar 2019 | CNY | 8.4357 | 8.5857 | 8.3071 | 8.5714 | 8.5714 | +0.121 (+1.44%) | 4,654,507 |
| 28 Mar 2019 | CNY | 8.55 | 8.5571 | 8.3286 | 8.45 | 8.45 | -0.057 (-0.67%) | 5,365,879 |
| 27 Mar 2019 | CNY | 8.75 | 8.75 | 8.3714 | 8.5071 | 8.5071 | -0.136 (-1.57%) | 6,876,717 |
| 26 Mar 2019 | CNY | 9.0429 | 9.0429 | 8.5214 | 8.6429 | 8.6429 | -0.571 (-6.20%) | 12,820,092 |
| 25 Mar 2019 | CNY | 9.3786 | 9.3857 | 9.1643 | 9.2143 | 9.2143 | -0.236 (-2.49%) | 6,269,327 |
| 22 Mar 2019 | CNY | 9.0429 | 9.5286 | 9.0429 | 9.45 | 9.45 | +0.443 (+4.92%) | 9,878,713 |
| 21 Mar 2019 | CNY | 8.9429 | 9.15 | 8.8929 | 9.0071 | 9.0071 | +0.071 (+0.80%) | 4,901,407 |
| 20 Mar 2019 | CNY | 9.0571 | 9.0857 | 8.7143 | 8.9357 | 8.9357 | -0.121 (-1.34%) | 4,284,274 |
| 19 Mar 2019 | CNY | 9.3 | 9.3571 | 8.9714 | 9.0571 | 9.0571 | -0.129 (-1.40%) | 7,551,128 |
| 18 Mar 2019 | CNY | 8.6071 | 9.1929 | 8.6 | 9.1857 | 9.1857 | +0.664 (+7.80%) | 10,293,655 |
| 15 Mar 2019 | CNY | 8.6571 | 8.75 | 8.5214 | 8.5214 | 8.5214 | -0.1 (-1.16%) | 5,927,161 |
| 14 Mar 2019 | CNY | 8.7143 | 8.7429 | 8.5 | 8.6214 | 8.6214 | -0.086 (-0.98%) | 3,283,487 |
| 13 Mar 2019 | CNY | 9 | 9 | 8.6429 | 8.7071 | 8.7071 | -0.272 (-3.02%) | 5,629,843 |
| 12 Mar 2019 | CNY | 8.7857 | 9.1143 | 8.7857 | 8.9786 | 8.9786 | +0.207 (+2.36%) | 4,806,001 |
| 11 Mar 2019 | CNY | 8.6071 | 8.7857 | 8.6071 | 8.7714 | 8.7714 | +0.214 (+2.50%) | 4,944,433 |
| 8 Mar 2019 | CNY | 9.1 | 9.1 | 8.5 | 8.5571 | 8.5571 | -0.693 (-7.49%) | 6,409,601 |
| 7 Mar 2019 | CNY | 9.2143 | 9.4286 | 9.1143 | 9.25 | 9.25 | -0.029 (-0.31%) | 6,039,756 |
| 6 Mar 2019 | CNY | 9.1286 | 9.3929 | 9.0714 | 9.2786 | 9.2786 | +0.15 (+1.64%) | 5,443,341 |
| 5 Mar 2019 | CNY | 9.05 | 9.1286 | 8.9357 | 9.1286 | 9.1286 | +0.079 (+0.87%) | 3,113,371 |
| 4 Mar 2019 | CNY | 9.0071 | 9.1857 | 8.9214 | 9.05 | 9.05 | +0.086 (+0.96%) | 5,674,244 |
| 1 Mar 2019 | CNY | 8.9429 | 8.9714 | 8.8643 | 8.9643 | 8.9643 | +0.036 (+0.40%) | 2,113,734 |
| 28 Feb 2019 | CNY | 8.9071 | 9.0143 | 8.8571 | 8.9286 | 8.9286 | +0.021 (+0.24%) | 2,891,574 |
