| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2019 | CNY | 8.2616 | 8.7991 | 8.0381 | 8.5232 | 8.5232 | +0.338 (+4.13%) | 16,899,403 |
| 9 Apr 2019 | CNY | 8.4043 | 8.5042 | 8.019 | 8.1855 | 8.1855 | -0.476 (-5.49%) | 17,775,907 |
| 8 Apr 2019 | CNY | 8.8466 | 9.503 | 8.6564 | 8.6611 | 8.6611 | -0.014 (-0.16%) | 33,796,491 |
| 4 Apr 2019 | CNY | 7.9239 | 8.6754 | 7.8002 | 8.6754 | 8.6754 | +0.789 (+10.01%) | 23,875,735 |
| 3 Apr 2019 | CNY | 7.5149 | 8.0285 | 7.4911 | 7.8859 | 7.8859 | +0.266 (+3.50%) | 11,972,862 |
| 2 Apr 2019 | CNY | 7.7051 | 7.7812 | 7.5719 | 7.6195 | 7.6195 | +0.024 (+0.31%) | 11,752,764 |
| 1 Apr 2019 | CNY | 7.2105 | 7.61 | 7.2105 | 7.5957 | 7.5957 | +0.304 (+4.17%) | 12,445,996 |
| 29 Mar 2019 | CNY | 7.0202 | 7.3199 | 7.0202 | 7.2913 | 7.2913 | +0.252 (+3.58%) | 5,301,033 |
| 28 Mar 2019 | CNY | 7.0821 | 7.1249 | 6.9917 | 7.0392 | 7.0392 | -0.048 (-0.67%) | 3,920,788 |
| 27 Mar 2019 | CNY | 7.1296 | 7.2247 | 6.9251 | 7.0868 | 7.0868 | -0.043 (-0.60%) | 5,969,939 |
| 26 Mar 2019 | CNY | 7.4197 | 7.4911 | 7.0868 | 7.1296 | 7.1296 | -0.228 (-3.10%) | 5,588,655 |
| 25 Mar 2019 | CNY | 7.2818 | 7.3912 | 7.2342 | 7.3579 | 7.3579 | -0.095 (-1.28%) | 6,489,610 |
| 22 Mar 2019 | CNY | 7.5054 | 7.6052 | 7.2295 | 7.453 | 7.453 | -0.114 (-1.51%) | 7,615,145 |
| 21 Mar 2019 | CNY | 7.6576 | 7.7765 | 7.5386 | 7.5672 | 7.5672 | -0.128 (-1.67%) | 9,641,335 |
| 20 Mar 2019 | CNY | 7.6718 | 7.8621 | 7.4435 | 7.6956 | 7.6956 | +0.029 (+0.37%) | 9,465,381 |
| 19 Mar 2019 | CNY | 7.6052 | 7.9905 | 7.5291 | 7.6671 | 7.6671 | +0.067 (+0.88%) | 14,844,375 |
| 18 Mar 2019 | CNY | 7.6147 | 7.7432 | 7.3294 | 7.6005 | 7.6005 | -0.033 (-0.44%) | 11,987,990 |
| 15 Mar 2019 | CNY | 7.3532 | 7.8478 | 7.2342 | 7.6338 | 7.6338 | +0.319 (+4.36%) | 17,745,274 |
| 14 Mar 2019 | CNY | 7.3769 | 7.629 | 7.0345 | 7.3151 | 7.3151 | -0.152 (-2.04%) | 8,672,780 |
| 13 Mar 2019 | CNY | 7.2771 | 7.6718 | 7.1201 | 7.4673 | 7.4673 | +0.238 (+3.29%) | 16,154,428 |
| 12 Mar 2019 | CNY | 7.3389 | 7.3912 | 7.1296 | 7.2295 | 7.2295 | -0.114 (-1.55%) | 10,081,697 |
| 11 Mar 2019 | CNY | 7.1581 | 7.3674 | 7.0678 | 7.3436 | 7.3436 | +0.124 (+1.71%) | 10,444,101 |
| 8 Mar 2019 | CNY | 7.3817 | 7.3864 | 6.8966 | 7.22 | 7.22 | -0.371 (-4.89%) | 13,285,287 |
| 7 Mar 2019 | CNY | 8.0666 | 8.0666 | 7.4435 | 7.591 | 7.591 | +0.243 (+3.30%) | 19,614,937 |
| 6 Mar 2019 | CNY | 7.3722 | 7.4816 | 7.1724 | 7.3484 | 7.3484 | -0.128 (-1.72%) | 11,580,416 |
| 5 Mar 2019 | CNY | 7.5434 | 7.5862 | 7.3674 | 7.4768 | 7.4768 | -0.057 (-0.76%) | 7,503,099 |
| 4 Mar 2019 | CNY | 7.3532 | 7.6861 | 7.2818 | 7.5339 | 7.5339 | +0.181 (+2.46%) | 11,837,703 |
| 1 Mar 2019 | CNY | 7.3627 | 7.4435 | 7.1867 | 7.3532 | 7.3532 | -0.067 (-0.90%) | 6,980,020 |
| 28 Feb 2019 | CNY | 7.0963 | 7.6861 | 7.0535 | 7.4197 | 7.4197 | +0.357 (+5.05%) | 14,191,006 |
| 27 Feb 2019 | CNY | 7.201 | 7.2961 | 6.9964 | 7.063 | 7.063 | -0.09 (-1.26%) | 6,574,628 |
