| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2019 | CNY | 7.2462 | 7.5154 | 7.1539 | 7.2846 | 7.2846 | +0.077 (+1.07%) | 5,676,190 |
| 10 Apr 2019 | CNY | 7.1692 | 7.2769 | 7.1462 | 7.2077 | 7.2077 | +0.038 (+0.54%) | 3,882,559 |
| 9 Apr 2019 | CNY | 7.1 | 7.2154 | 7.0846 | 7.1692 | 7.1692 | +0.061 (+0.87%) | 2,663,893 |
| 8 Apr 2019 | CNY | 7.1846 | 7.2308 | 7.0154 | 7.1077 | 7.1077 | -0.077 (-1.07%) | 3,164,301 |
| 4 Apr 2019 | CNY | 7.2385 | 7.2769 | 7.1231 | 7.1846 | 7.1846 | -0.046 (-0.64%) | 2,654,013 |
| 3 Apr 2019 | CNY | 7.2 | 7.2462 | 7.1539 | 7.2308 | 7.2308 | +0.031 (+0.43%) | 3,182,660 |
| 2 Apr 2019 | CNY | 7.2231 | 7.3385 | 7.1539 | 7.2 | 7.2 | -0.031 (-0.43%) | 5,232,630 |
| 1 Apr 2019 | CNY | 7.0308 | 7.3846 | 6.9846 | 7.2308 | 7.2308 | +0.238 (+3.41%) | 6,092,017 |
| 29 Mar 2019 | CNY | 6.8846 | 7.0077 | 6.6846 | 6.9923 | 6.9923 | +0.008 (+0.11%) | 5,095,598 |
| 28 Mar 2019 | CNY | 6.8846 | 7.1308 | 6.6923 | 6.9846 | 6.9846 | +0.131 (+1.91%) | 7,370,038 |
| 27 Mar 2019 | CNY | 6.8385 | 6.9154 | 6.7692 | 6.8539 | 6.8539 | +0.077 (+1.14%) | 2,485,990 |
| 26 Mar 2019 | CNY | 7.0231 | 7.0769 | 6.7154 | 6.7769 | 6.7769 | -0.2 (-2.87%) | 3,740,929 |
| 25 Mar 2019 | CNY | 6.9923 | 7.1692 | 6.9385 | 6.9769 | 6.9769 | -0.108 (-1.52%) | 3,149,053 |
| 22 Mar 2019 | CNY | 7.0231 | 7.1231 | 6.9692 | 7.0846 | 7.0846 | +0.038 (+0.54%) | 2,899,583 |
| 21 Mar 2019 | CNY | 7.0154 | 7.0923 | 6.9385 | 7.0462 | 7.0462 | +0.054 (+0.77%) | 3,991,552 |
| 20 Mar 2019 | CNY | 7.0077 | 7.0462 | 6.8923 | 6.9923 | 6.9923 | -0.031 (-0.44%) | 3,052,253 |
| 19 Mar 2019 | CNY | 7.0539 | 7.0769 | 6.8923 | 7.0231 | 7.0231 | 0.0 (0.0%) | 4,008,699 |
| 18 Mar 2019 | CNY | 6.9846 | 7.0308 | 6.8462 | 7.0231 | 7.0231 | +0.1 (+1.44%) | 4,215,443 |
| 15 Mar 2019 | CNY | 6.8692 | 6.9615 | 6.8 | 6.9231 | 6.9231 | +0.139 (+2.04%) | 5,538,390 |
| 14 Mar 2019 | CNY | 6.9385 | 6.9769 | 6.6154 | 6.7846 | 6.7846 | -0.162 (-2.33%) | 3,426,979 |
| 13 Mar 2019 | CNY | 6.9615 | 6.9846 | 6.8 | 6.9462 | 6.9462 | -0.038 (-0.55%) | 4,029,396 |
| 12 Mar 2019 | CNY | 7.1 | 7.1154 | 6.8154 | 6.9846 | 6.9846 | +0.046 (+0.66%) | 6,039,738 |
| 11 Mar 2019 | CNY | 6.6154 | 6.9539 | 6.5692 | 6.9385 | 6.9385 | +0.246 (+3.68%) | 6,181,080 |
| 8 Mar 2019 | CNY | 6.8385 | 7.2923 | 6.5385 | 6.6923 | 6.6923 | -0.269 (-3.87%) | 10,839,497 |
| 7 Mar 2019 | CNY | 6.6462 | 6.9846 | 6.5769 | 6.9615 | 6.9615 | +0.308 (+4.62%) | 6,340,666 |
| 6 Mar 2019 | CNY | 6.4923 | 6.6615 | 6.4308 | 6.6539 | 6.6539 | +0.185 (+2.86%) | 5,167,958 |
| 5 Mar 2019 | CNY | 6.3615 | 6.4692 | 6.3308 | 6.4692 | 6.4692 | +0.131 (+2.06%) | 3,656,597 |
| 4 Mar 2019 | CNY | 6.3462 | 6.4769 | 6.3154 | 6.3385 | 6.3385 | +0.031 (+0.49%) | 4,164,420 |
| 1 Mar 2019 | CNY | 6.3615 | 6.4154 | 6.2308 | 6.3077 | 6.3077 | -0.054 (-0.85%) | 2,518,919 |
| 28 Feb 2019 | CNY | 6.2923 | 6.3769 | 6.2923 | 6.3615 | 6.3615 | +0.069 (+1.10%) | 1,618,389 |
