| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2019 | CNY | 9.7619 | 9.7917 | 9.4286 | 9.5119 | 9.5119 | -0.25 (-2.56%) | 4,664,352 |
| 10 Apr 2019 | CNY | 9.6131 | 9.8214 | 9.4941 | 9.7619 | 9.7619 | +0.179 (+1.86%) | 6,283,368 |
| 9 Apr 2019 | CNY | 9.6726 | 9.6726 | 9.4941 | 9.5833 | 9.5833 | -0.137 (-1.41%) | 4,516,113 |
| 8 Apr 2019 | CNY | 9.7321 | 9.9464 | 9.5298 | 9.7202 | 9.7202 | +0.149 (+1.55%) | 8,413,169 |
| 4 Apr 2019 | CNY | 9.6905 | 9.7619 | 9.5119 | 9.5714 | 9.5714 | -0.083 (-0.86%) | 5,446,202 |
| 3 Apr 2019 | CNY | 9.4583 | 9.6905 | 9.4583 | 9.6548 | 9.6548 | +0.131 (+1.38%) | 5,317,351 |
| 2 Apr 2019 | CNY | 9.631 | 9.631 | 9.4643 | 9.5238 | 9.5238 | -0.048 (-0.50%) | 6,301,241 |
| 1 Apr 2019 | CNY | 9.3571 | 9.631 | 9.3571 | 9.5714 | 9.5714 | +0.232 (+2.49%) | 5,525,073 |
| 29 Mar 2019 | CNY | 9.0833 | 9.3691 | 9.0476 | 9.3393 | 9.3393 | +0.202 (+2.22%) | 4,057,112 |
| 28 Mar 2019 | CNY | 9.0833 | 9.2798 | 8.9583 | 9.1369 | 9.1369 | +0.048 (+0.52%) | 3,083,777 |
| 27 Mar 2019 | CNY | 9.0179 | 9.2143 | 8.881 | 9.0893 | 9.0893 | +0.054 (+0.59%) | 2,768,640 |
| 26 Mar 2019 | CNY | 9.4226 | 9.5119 | 8.9583 | 9.0357 | 9.0357 | -0.327 (-3.50%) | 4,184,376 |
| 25 Mar 2019 | CNY | 9.3036 | 9.5714 | 9.2024 | 9.3631 | 9.3631 | -0.077 (-0.82%) | 3,468,158 |
| 22 Mar 2019 | CNY | 9.4941 | 9.5952 | 9.2738 | 9.4405 | 9.4405 | -0.107 (-1.12%) | 4,195,134 |
| 21 Mar 2019 | CNY | 9.4643 | 9.7024 | 9.3512 | 9.5476 | 9.5476 | +0.083 (+0.88%) | 6,038,210 |
| 20 Mar 2019 | CNY | 9.5536 | 9.5833 | 9.25 | 9.4643 | 9.4643 | -0.125 (-1.30%) | 6,057,707 |
| 19 Mar 2019 | CNY | 9.8274 | 9.8274 | 9.5238 | 9.5893 | 9.5893 | -0.232 (-2.36%) | 5,813,072 |
| 18 Mar 2019 | CNY | 9.7619 | 9.8571 | 9.5417 | 9.8214 | 9.8214 | +0.101 (+1.04%) | 6,925,979 |
| 15 Mar 2019 | CNY | 9.881 | 9.9286 | 9.5774 | 9.7202 | 9.7202 | -0.161 (-1.63%) | 7,882,874 |
| 14 Mar 2019 | CNY | 9.7321 | 10.1667 | 9.5655 | 9.881 | 9.881 | +0.179 (+1.84%) | 12,111,797 |
| 13 Mar 2019 | CNY | 9.3214 | 10 | 9.2262 | 9.7024 | 9.7024 | +0.399 (+4.29%) | 14,589,400 |
| 12 Mar 2019 | CNY | 9.3036 | 9.506 | 9.1191 | 9.3036 | 9.3036 | +0.107 (+1.17%) | 6,808,589 |
| 11 Mar 2019 | CNY | 8.8988 | 9.2381 | 8.8691 | 9.1964 | 9.1964 | +0.387 (+4.39%) | 4,487,721 |
| 8 Mar 2019 | CNY | 9.3869 | 9.4226 | 8.8095 | 8.8095 | 8.8095 | -0.714 (-7.50%) | 7,420,040 |
| 7 Mar 2019 | CNY | 9.3393 | 9.7381 | 9.1964 | 9.5238 | 9.5238 | +0.184 (+1.98%) | 9,780,220 |
| 6 Mar 2019 | CNY | 9.2381 | 9.5357 | 9.0298 | 9.3393 | 9.3393 | +0.202 (+2.22%) | 9,232,317 |
| 5 Mar 2019 | CNY | 8.9345 | 9.1369 | 8.8214 | 9.1369 | 9.1369 | +0.196 (+2.20%) | 5,786,751 |
| 4 Mar 2019 | CNY | 8.8988 | 9.1071 | 8.8929 | 8.9405 | 8.9405 | +0.054 (+0.60%) | 5,391,837 |
| 1 Mar 2019 | CNY | 8.9167 | 9.006 | 8.7917 | 8.8869 | 8.8869 | -0.059 (-0.67%) | 2,363,928 |
| 28 Feb 2019 | CNY | 8.8691 | 8.9762 | 8.7679 | 8.9464 | 8.9464 | +0.036 (+0.40%) | 3,367,398 |
