| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 7.2998 | 7.7198 | 7.2606 | 7.6334 | 7.6334 | +0.326 (+4.46%) | 12,003,187 |
| 18 Apr 2019 | CNY | 7.449 | 7.5196 | 7.3038 | 7.3077 | 7.3077 | -0.016 (-0.21%) | 9,783,010 |
| 17 Apr 2019 | CNY | 7.241 | 7.3391 | 7.1703 | 7.3234 | 7.3234 | +0.137 (+1.91%) | 6,650,677 |
| 16 Apr 2019 | CNY | 7.0644 | 7.186 | 6.982 | 7.186 | 7.186 | +0.118 (+1.67%) | 5,328,555 |
| 15 Apr 2019 | CNY | 7.2371 | 7.3234 | 7.0644 | 7.0683 | 7.0683 | -0.082 (-1.15%) | 5,037,854 |
| 12 Apr 2019 | CNY | 7.19 | 7.2528 | 7.1036 | 7.1507 | 7.1507 | -0.024 (-0.33%) | 2,771,556 |
| 11 Apr 2019 | CNY | 7.3626 | 7.3862 | 7.1546 | 7.1743 | 7.1743 | -0.188 (-2.56%) | 5,050,136 |
| 10 Apr 2019 | CNY | 7.398 | 7.4176 | 7.2214 | 7.3626 | 7.3626 | -0.047 (-0.64%) | 5,117,156 |
| 9 Apr 2019 | CNY | 7.4176 | 7.4411 | 7.2606 | 7.4097 | 7.4097 | -0.043 (-0.58%) | 3,983,339 |
| 8 Apr 2019 | CNY | 7.4529 | 7.6491 | 7.2606 | 7.4529 | 7.4529 | +0.075 (+1.01%) | 10,464,019 |
| 4 Apr 2019 | CNY | 7.2371 | 7.5549 | 7.2371 | 7.3783 | 7.3783 | +0.188 (+2.62%) | 9,372,443 |
| 3 Apr 2019 | CNY | 7.1625 | 7.2292 | 7.0683 | 7.19 | 7.19 | +0.012 (+0.16%) | 5,883,734 |
| 2 Apr 2019 | CNY | 7.0447 | 7.3312 | 6.9349 | 7.1782 | 7.1782 | +0.294 (+4.28%) | 13,129,765 |
| 1 Apr 2019 | CNY | 6.77 | 6.8917 | 6.7465 | 6.8838 | 6.8838 | +0.169 (+2.51%) | 6,498,174 |
| 29 Mar 2019 | CNY | 6.5934 | 6.719 | 6.5149 | 6.7151 | 6.7151 | +0.122 (+1.85%) | 3,665,912 |
| 28 Mar 2019 | CNY | 6.8053 | 6.8132 | 6.5895 | 6.5934 | 6.5934 | -0.216 (-3.17%) | 4,692,539 |
| 27 Mar 2019 | CNY | 6.821 | 6.927 | 6.7347 | 6.8093 | 6.8093 | +0.079 (+1.17%) | 5,421,848 |
| 26 Mar 2019 | CNY | 6.9466 | 7.0408 | 6.6955 | 6.7308 | 6.7308 | -0.208 (-3.00%) | 5,540,814 |
| 25 Mar 2019 | CNY | 6.7151 | 7.0526 | 6.6876 | 6.9388 | 6.9388 | +0.161 (+2.37%) | 8,781,536 |
| 22 Mar 2019 | CNY | 6.7111 | 6.8132 | 6.6444 | 6.7779 | 6.7779 | +0.079 (+1.17%) | 5,819,537 |
| 21 Mar 2019 | CNY | 6.668 | 6.7308 | 6.668 | 6.6994 | 6.6994 | +0.016 (+0.23%) | 3,906,922 |
| 20 Mar 2019 | CNY | 6.7033 | 6.7425 | 6.5659 | 6.6837 | 6.6837 | -0.02 (-0.29%) | 3,696,791 |
| 19 Mar 2019 | CNY | 6.7033 | 6.8289 | 6.6758 | 6.7033 | 6.7033 | +0.071 (+1.06%) | 5,241,786 |
| 18 Mar 2019 | CNY | 6.5267 | 6.6955 | 6.5228 | 6.6327 | 6.6327 | +0.122 (+1.87%) | 5,164,215 |
| 15 Mar 2019 | CNY | 6.46 | 6.5542 | 6.4482 | 6.511 | 6.511 | +0.075 (+1.16%) | 2,714,282 |
| 14 Mar 2019 | CNY | 6.6209 | 6.6405 | 6.3893 | 6.4364 | 6.4364 | -0.145 (-2.21%) | 3,330,134 |
| 13 Mar 2019 | CNY | 6.7739 | 6.7818 | 6.5463 | 6.5816 | 6.5816 | -0.141 (-2.10%) | 5,542,455 |
| 12 Mar 2019 | CNY | 6.6327 | 6.8407 | 6.617 | 6.7229 | 6.7229 | +0.11 (+1.66%) | 6,968,311 |
| 11 Mar 2019 | CNY | 6.4364 | 6.6327 | 6.4364 | 6.613 | 6.613 | +0.18 (+2.81%) | 4,522,200 |
| 8 Mar 2019 | CNY | 6.7504 | 6.7504 | 6.409 | 6.4325 | 6.4325 | -0.381 (-5.59%) | 7,362,084 |
