| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2019 | CNY | 5.22 | 5.31 | 5.09 | 5.14 | 5.14 | -0.06 (-1.15%) | 16,284,501 |
| 4 Apr 2019 | CNY | 5.3 | 5.32 | 5.07 | 5.2 | 5.2 | -0.1 (-1.89%) | 26,384,863 |
| 3 Apr 2019 | CNY | 5.04 | 5.46 | 5 | 5.3 | 5.3 | +0.22 (+4.33%) | 29,225,364 |
| 2 Apr 2019 | CNY | 4.93 | 5.09 | 4.87 | 5.08 | 5.08 | +0.21 (+4.31%) | 19,101,980 |
| 1 Apr 2019 | CNY | 4.77 | 4.92 | 4.74 | 4.87 | 4.87 | +0.08 (+1.67%) | 14,086,892 |
| 29 Mar 2019 | CNY | 4.7 | 4.81 | 4.57 | 4.79 | 4.79 | +0.09 (+1.91%) | 9,879,021 |
| 28 Mar 2019 | CNY | 4.71 | 4.8 | 4.63 | 4.7 | 4.7 | -0.01 (-0.21%) | 10,201,519 |
| 27 Mar 2019 | CNY | 4.78 | 4.8 | 4.58 | 4.71 | 4.71 | 0.0 (0.0%) | 13,638,976 |
| 26 Mar 2019 | CNY | 4.96 | 5.02 | 4.69 | 4.71 | 4.71 | -0.24 (-4.85%) | 19,485,033 |
| 25 Mar 2019 | CNY | 5.08 | 5.13 | 4.94 | 4.95 | 4.95 | -0.23 (-4.44%) | 18,266,523 |
| 22 Mar 2019 | CNY | 5.18 | 5.38 | 5.06 | 5.18 | 5.18 | +0.06 (+1.17%) | 40,274,796 |
| 21 Mar 2019 | CNY | 4.7 | 5.17 | 4.67 | 5.12 | 5.12 | +0.42 (+8.94%) | 53,785,752 |
| 20 Mar 2019 | CNY | 4.71 | 4.78 | 4.62 | 4.7 | 4.7 | -0.03 (-0.63%) | 14,594,619 |
| 19 Mar 2019 | CNY | 4.71 | 4.79 | 4.65 | 4.73 | 4.73 | +0.05 (+1.07%) | 17,369,204 |
| 18 Mar 2019 | CNY | 4.59 | 4.78 | 4.51 | 4.68 | 4.68 | +0.12 (+2.63%) | 16,667,652 |
| 15 Mar 2019 | CNY | 4.33 | 4.66 | 4.33 | 4.56 | 4.56 | +0.22 (+5.07%) | 21,531,574 |
| 14 Mar 2019 | CNY | 4.41 | 4.57 | 4.29 | 4.34 | 4.34 | -0.17 (-3.77%) | 17,019,892 |
| 13 Mar 2019 | CNY | 4.64 | 4.68 | 4.5 | 4.51 | 4.51 | -0.11 (-2.38%) | 15,164,401 |
| 12 Mar 2019 | CNY | 4.67 | 4.74 | 4.5 | 4.62 | 4.62 | -0.04 (-0.86%) | 21,067,337 |
| 11 Mar 2019 | CNY | 4.47 | 4.77 | 4.45 | 4.66 | 4.66 | +0.2 (+4.48%) | 22,250,875 |
| 8 Mar 2019 | CNY | 4.51 | 4.68 | 4.38 | 4.46 | 4.46 | -0.17 (-3.67%) | 24,924,848 |
| 7 Mar 2019 | CNY | 4.37 | 4.74 | 4.32 | 4.63 | 4.63 | +0.26 (+5.95%) | 30,375,380 |
| 6 Mar 2019 | CNY | 4.2 | 4.41 | 4.17 | 4.37 | 4.37 | +0.2 (+4.80%) | 29,666,871 |
| 5 Mar 2019 | CNY | 4.09 | 4.18 | 4.03 | 4.17 | 4.17 | +0.09 (+2.21%) | 15,842,924 |
| 4 Mar 2019 | CNY | 4 | 4.14 | 4 | 4.08 | 4.08 | +0.07 (+1.75%) | 20,246,239 |
| 1 Mar 2019 | CNY | 4.03 | 4.04 | 3.97 | 4.01 | 4.01 | +0.01 (+0.25%) | 11,099,567 |
| 28 Feb 2019 | CNY | 3.98 | 4.09 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 15,402,856 |
| 27 Feb 2019 | CNY | 3.97 | 4.04 | 3.93 | 3.98 | 3.98 | -0.02 (-0.50%) | 16,746,353 |
| 26 Feb 2019 | CNY | 4.06 | 4.12 | 3.97 | 4 | 4 | -0.06 (-1.48%) | 20,660,520 |
| 25 Feb 2019 | CNY | 4.01 | 4.08 | 3.92 | 4.06 | 4.06 | +0.13 (+3.31%) | 23,256,814 |
