| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2019 | CNY | 6.75 | 6.99 | 6.57 | 6.75 | 6.7433 | -0.23 (-3.30%) | 37,893,228 |
| 30 Apr 2019 | CNY | 6.98 | 7.05 | 6.93 | 6.98 | 6.973 | +0.03 (+0.43%) | 16,606,657 |
| 29 Apr 2019 | CNY | 7.13 | 7.18 | 6.92 | 6.95 | 6.9431 | -0.16 (-2.25%) | 26,981,324 |
| 26 Apr 2019 | CNY | 7.15 | 7.2 | 7.08 | 7.11 | 7.1029 | -0.04 (-0.56%) | 15,774,235 |
| 25 Apr 2019 | CNY | 7.31 | 7.43 | 7.14 | 7.15 | 7.1429 | -0.18 (-2.46%) | 25,866,859 |
| 24 Apr 2019 | CNY | 7.28 | 7.35 | 7.22 | 7.33 | 7.3227 | +0.05 (+0.69%) | 15,818,582 |
| 23 Apr 2019 | CNY | 7.3 | 7.36 | 7.22 | 7.28 | 7.2727 | -0.04 (-0.55%) | 21,579,189 |
| 22 Apr 2019 | CNY | 7.6 | 7.62 | 7.26 | 7.32 | 7.3127 | -0.28 (-3.68%) | 42,998,836 |
| 19 Apr 2019 | CNY | 7.51 | 7.6 | 7.46 | 7.6 | 7.5924 | +0.07 (+0.93%) | 22,324,691 |
| 18 Apr 2019 | CNY | 7.64 | 7.72 | 7.5 | 7.53 | 7.5225 | +0.04 (+0.53%) | 33,062,471 |
| 17 Apr 2019 | CNY | 7.64 | 7.67 | 7.48 | 7.49 | 7.4825 | -0.16 (-2.09%) | 40,012,579 |
| 16 Apr 2019 | CNY | 7.45 | 7.7 | 7.28 | 7.65 | 7.6424 | +0.15 (+2%) | 56,441,211 |
| 15 Apr 2019 | CNY | 7.72 | 7.81 | 7.49 | 7.5 | 7.4925 | -0.12 (-1.57%) | 48,380,945 |
| 12 Apr 2019 | CNY | 7.75 | 7.82 | 7.55 | 7.62 | 7.6124 | -0.21 (-2.68%) | 26,838,476 |
| 11 Apr 2019 | CNY | 8 | 8.12 | 7.77 | 7.83 | 7.8222 | -0.05 (-0.63%) | 46,909,321 |
| 10 Apr 2019 | CNY | 7.74 | 7.93 | 7.64 | 7.88 | 7.8721 | +0.09 (+1.16%) | 34,043,338 |
| 9 Apr 2019 | CNY | 7.88 | 7.98 | 7.7 | 7.79 | 7.7822 | -0.11 (-1.39%) | 27,145,041 |
| 8 Apr 2019 | CNY | 7.98 | 8.15 | 7.82 | 7.9 | 7.8921 | -0.06 (-0.75%) | 54,853,841 |
| 4 Apr 2019 | CNY | 7.68 | 8.08 | 7.65 | 7.96 | 7.952 | +0.29 (+3.78%) | 68,508,050 |
| 3 Apr 2019 | CNY | 7.55 | 7.67 | 7.43 | 7.67 | 7.6623 | +0.04 (+0.52%) | 35,459,645 |
| 2 Apr 2019 | CNY | 7.75 | 7.76 | 7.57 | 7.63 | 7.6224 | -0.07 (-0.91%) | 33,048,235 |
| 1 Apr 2019 | CNY | 7.67 | 7.75 | 7.54 | 7.7 | 7.6923 | +0.17 (+2.26%) | 35,846,407 |
| 29 Mar 2019 | CNY | 7.25 | 7.57 | 7.25 | 7.53 | 7.5225 | +0.31 (+4.29%) | 32,190,198 |
| 28 Mar 2019 | CNY | 7.3 | 7.35 | 7.18 | 7.22 | 7.2128 | -0.11 (-1.50%) | 21,123,595 |
| 27 Mar 2019 | CNY | 7.4 | 7.42 | 7.27 | 7.33 | 7.3227 | -0.01 (-0.14%) | 18,871,558 |
| 26 Mar 2019 | CNY | 7.71 | 7.73 | 7.32 | 7.34 | 7.3327 | -0.31 (-4.05%) | 26,115,174 |
| 25 Mar 2019 | CNY | 7.7 | 7.81 | 7.64 | 7.65 | 7.6424 | -0.22 (-2.80%) | 21,376,173 |
| 22 Mar 2019 | CNY | 8.04 | 8.04 | 7.77 | 7.87 | 7.8621 | -0.12 (-1.50%) | 22,793,204 |
| 21 Mar 2019 | CNY | 8.03 | 8.15 | 7.95 | 7.99 | 7.982 | -0.03 (-0.37%) | 35,855,314 |
| 20 Mar 2019 | CNY | 7.94 | 8.02 | 7.85 | 8.02 | 8.012 | +0.07 (+0.88%) | 33,045,557 |
