| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2019 | CNY | 6.75 | 6.9 | 6.72 | 6.8 | 6.8 | +0.05 (+0.74%) | 6,796,455 |
| 16 Apr 2019 | CNY | 6.65 | 6.75 | 6.43 | 6.75 | 6.75 | +0.08 (+1.20%) | 7,594,566 |
| 15 Apr 2019 | CNY | 6.81 | 6.86 | 6.67 | 6.67 | 6.67 | -0.06 (-0.89%) | 4,248,700 |
| 12 Apr 2019 | CNY | 6.77 | 6.8 | 6.66 | 6.73 | 6.73 | -0.03 (-0.44%) | 4,622,100 |
| 11 Apr 2019 | CNY | 6.86 | 6.94 | 6.75 | 6.76 | 6.76 | -0.1 (-1.46%) | 5,914,100 |
| 10 Apr 2019 | CNY | 6.72 | 6.97 | 6.72 | 6.86 | 6.86 | +0.05 (+0.73%) | 6,577,966 |
| 9 Apr 2019 | CNY | 6.99 | 6.99 | 6.73 | 6.81 | 6.81 | -0.18 (-2.58%) | 8,318,127 |
| 8 Apr 2019 | CNY | 7.1 | 7.22 | 6.9 | 6.99 | 6.99 | +0.09 (+1.30%) | 15,654,652 |
| 4 Apr 2019 | CNY | 6.81 | 6.92 | 6.71 | 6.9 | 6.9 | +0.13 (+1.92%) | 12,065,902 |
| 3 Apr 2019 | CNY | 6.71 | 6.79 | 6.68 | 6.77 | 6.77 | +0.01 (+0.15%) | 6,939,844 |
| 2 Apr 2019 | CNY | 6.83 | 6.87 | 6.68 | 6.76 | 6.76 | +0.03 (+0.45%) | 9,741,400 |
| 1 Apr 2019 | CNY | 6.56 | 6.73 | 6.51 | 6.73 | 6.73 | +0.2 (+3.06%) | 7,382,100 |
| 29 Mar 2019 | CNY | 6.4 | 6.53 | 6.32 | 6.53 | 6.53 | +0.19 (+3.00%) | 5,292,799 |
| 28 Mar 2019 | CNY | 6.28 | 6.41 | 6.16 | 6.34 | 6.34 | +0.02 (+0.32%) | 4,875,810 |
| 27 Mar 2019 | CNY | 6.27 | 6.37 | 6.14 | 6.32 | 6.32 | +0.09 (+1.44%) | 5,157,700 |
| 26 Mar 2019 | CNY | 6.5 | 6.55 | 6.22 | 6.23 | 6.23 | -0.25 (-3.86%) | 4,862,000 |
| 25 Mar 2019 | CNY | 6.55 | 6.56 | 6.45 | 6.48 | 6.48 | -0.13 (-1.97%) | 4,578,800 |
| 22 Mar 2019 | CNY | 6.65 | 6.66 | 6.51 | 6.61 | 6.61 | -0.06 (-0.90%) | 5,008,299 |
| 21 Mar 2019 | CNY | 6.61 | 6.71 | 6.57 | 6.67 | 6.67 | +0.06 (+0.91%) | 6,300,467 |
| 20 Mar 2019 | CNY | 6.58 | 6.67 | 6.5 | 6.61 | 6.61 | +0.03 (+0.46%) | 5,424,918 |
| 19 Mar 2019 | CNY | 6.65 | 6.65 | 6.54 | 6.58 | 6.58 | -0.04 (-0.60%) | 4,896,034 |
| 18 Mar 2019 | CNY | 6.41 | 6.62 | 6.4 | 6.62 | 6.62 | +0.22 (+3.44%) | 5,824,303 |
| 15 Mar 2019 | CNY | 6.35 | 6.47 | 6.32 | 6.4 | 6.4 | +0.1 (+1.59%) | 5,889,577 |
| 14 Mar 2019 | CNY | 6.53 | 6.59 | 6.22 | 6.3 | 6.3 | -0.23 (-3.52%) | 7,706,687 |
| 13 Mar 2019 | CNY | 6.76 | 6.81 | 6.53 | 6.53 | 6.53 | -0.27 (-3.97%) | 9,521,055 |
| 12 Mar 2019 | CNY | 6.86 | 6.93 | 6.72 | 6.8 | 6.8 | -0.04 (-0.58%) | 13,526,055 |
| 11 Mar 2019 | CNY | 6.68 | 6.84 | 6.57 | 6.84 | 6.84 | +0.29 (+4.43%) | 9,881,455 |
| 8 Mar 2019 | CNY | 6.7 | 6.87 | 6.55 | 6.55 | 6.55 | -0.35 (-5.07%) | 15,226,477 |
| 7 Mar 2019 | CNY | 6.57 | 7.08 | 6.47 | 6.9 | 6.9 | +0.34 (+5.18%) | 23,975,557 |
| 6 Mar 2019 | CNY | 6.41 | 6.6 | 6.37 | 6.56 | 6.56 | +0.17 (+2.66%) | 14,855,128 |
