| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 6.5 | 6.87 | 6.46 | 6.72 | 6.72 | +0.19 (+2.91%) | 12,328,511 |
| 11 Apr 2019 | CNY | 6.61 | 6.66 | 6.46 | 6.53 | 6.53 | -0.17 (-2.54%) | 8,186,440 |
| 10 Apr 2019 | CNY | 6.85 | 6.85 | 6.56 | 6.7 | 6.7 | -0.23 (-3.32%) | 13,638,078 |
| 9 Apr 2019 | CNY | 6.38 | 7.08 | 6.38 | 6.93 | 6.93 | +0.45 (+6.94%) | 19,285,537 |
| 8 Apr 2019 | CNY | 6.78 | 6.78 | 6.37 | 6.48 | 6.48 | -0.18 (-2.70%) | 9,053,155 |
| 4 Apr 2019 | CNY | 6.71 | 6.91 | 6.61 | 6.66 | 6.66 | -0.03 (-0.45%) | 8,902,769 |
| 3 Apr 2019 | CNY | 6.48 | 6.75 | 6.4 | 6.69 | 6.69 | +0.17 (+2.61%) | 10,503,640 |
| 2 Apr 2019 | CNY | 6.51 | 6.57 | 6.45 | 6.52 | 6.52 | +0.01 (+0.15%) | 8,888,660 |
| 1 Apr 2019 | CNY | 6.3 | 6.55 | 6.3 | 6.51 | 6.51 | +0.22 (+3.50%) | 8,166,235 |
| 29 Mar 2019 | CNY | 6.16 | 6.33 | 6.05 | 6.29 | 6.29 | +0.13 (+2.11%) | 7,875,674 |
| 28 Mar 2019 | CNY | 6.14 | 6.23 | 6.07 | 6.16 | 6.16 | +0.01 (+0.16%) | 5,147,760 |
| 27 Mar 2019 | CNY | 6.19 | 6.27 | 6.07 | 6.15 | 6.15 | -0.03 (-0.49%) | 5,384,870 |
| 26 Mar 2019 | CNY | 6.38 | 6.47 | 6.15 | 6.18 | 6.18 | -0.18 (-2.83%) | 7,887,074 |
| 25 Mar 2019 | CNY | 6.5 | 6.52 | 6.35 | 6.36 | 6.36 | -0.34 (-5.07%) | 9,972,943 |
| 22 Mar 2019 | CNY | 6.58 | 6.87 | 6.5 | 6.7 | 6.7 | +0.04 (+0.60%) | 11,301,496 |
| 21 Mar 2019 | CNY | 6.4 | 6.95 | 6.38 | 6.66 | 6.66 | +0.25 (+3.90%) | 17,745,337 |
| 20 Mar 2019 | CNY | 6.55 | 6.55 | 6.29 | 6.41 | 6.41 | 0.0 (0.0%) | 6,776,720 |
| 19 Mar 2019 | CNY | 6.35 | 6.55 | 6.32 | 6.41 | 6.41 | -0.06 (-0.93%) | 7,322,056 |
| 18 Mar 2019 | CNY | 6.41 | 6.57 | 6.35 | 6.47 | 6.47 | +0.19 (+3.03%) | 8,426,837 |
| 15 Mar 2019 | CNY | 6.16 | 6.4 | 6.16 | 6.28 | 6.28 | +0.1 (+1.62%) | 7,547,640 |
| 14 Mar 2019 | CNY | 6.47 | 6.47 | 6.11 | 6.18 | 6.18 | -0.43 (-6.51%) | 9,723,430 |
| 13 Mar 2019 | CNY | 6.52 | 6.79 | 6.48 | 6.61 | 6.61 | +0.07 (+1.07%) | 17,945,139 |
| 12 Mar 2019 | CNY | 6.36 | 6.9 | 6.35 | 6.54 | 6.54 | +0.23 (+3.65%) | 18,583,446 |
| 11 Mar 2019 | CNY | 6.15 | 6.33 | 6.06 | 6.31 | 6.31 | +0.2 (+3.27%) | 10,610,811 |
| 8 Mar 2019 | CNY | 6.42 | 6.46 | 6.11 | 6.11 | 6.11 | -0.49 (-7.42%) | 16,550,009 |
| 7 Mar 2019 | CNY | 6.26 | 6.93 | 6.2 | 6.6 | 6.6 | +0.3 (+4.76%) | 20,439,792 |
| 6 Mar 2019 | CNY | 6.11 | 6.36 | 6 | 6.3 | 6.3 | +0.18 (+2.94%) | 15,803,296 |
| 5 Mar 2019 | CNY | 5.93 | 6.16 | 5.87 | 6.12 | 6.12 | +0.17 (+2.86%) | 12,550,697 |
| 4 Mar 2019 | CNY | 5.93 | 6.2 | 5.91 | 5.95 | 5.95 | +0.08 (+1.36%) | 13,791,827 |
| 1 Mar 2019 | CNY | 5.83 | 5.94 | 5.8 | 5.87 | 5.87 | +0.04 (+0.69%) | 6,774,420 |
