| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 9.08 | 9.11 | 9.04 | 9.04 | 9.04 | -0.04 (-0.44%) | 4,421,065 |
| 19 Apr 2019 | CNY | 9.05 | 9.1 | 9.04 | 9.08 | 9.08 | +0.02 (+0.22%) | 4,053,057 |
| 18 Apr 2019 | CNY | 9.09 | 9.11 | 9.05 | 9.06 | 9.06 | 0.0 (0.0%) | 4,449,457 |
| 17 Apr 2019 | CNY | 9.09 | 9.1 | 9.05 | 9.06 | 9.06 | -0.04 (-0.44%) | 5,566,147 |
| 16 Apr 2019 | CNY | 9.05 | 9.11 | 9.02 | 9.1 | 9.1 | +0.01 (+0.11%) | 7,044,179 |
| 15 Apr 2019 | CNY | 9.16 | 9.18 | 9.07 | 9.09 | 9.09 | -0.05 (-0.55%) | 6,920,394 |
| 12 Apr 2019 | CNY | 9.15 | 9.17 | 9.07 | 9.14 | 9.14 | -0.02 (-0.22%) | 7,285,550 |
| 11 Apr 2019 | CNY | 9.12 | 9.16 | 9.04 | 9.16 | 9.16 | +0.04 (+0.44%) | 7,895,886 |
| 10 Apr 2019 | CNY | 9.15 | 9.17 | 9.07 | 9.12 | 9.12 | -0.05 (-0.55%) | 6,562,740 |
| 9 Apr 2019 | CNY | 9.24 | 9.24 | 9.07 | 9.17 | 9.17 | -0.08 (-0.86%) | 8,645,671 |
| 8 Apr 2019 | CNY | 9.12 | 9.29 | 9.09 | 9.25 | 9.25 | +0.14 (+1.54%) | 14,823,101 |
| 4 Apr 2019 | CNY | 9.03 | 9.14 | 9.02 | 9.11 | 9.11 | +0.07 (+0.77%) | 15,161,679 |
| 3 Apr 2019 | CNY | 9.05 | 9.07 | 9 | 9.04 | 9.04 | -0.01 (-0.11%) | 9,290,468 |
| 2 Apr 2019 | CNY | 9.12 | 9.15 | 9.03 | 9.05 | 9.05 | -0.06 (-0.66%) | 11,246,091 |
| 1 Apr 2019 | CNY | 9.06 | 9.12 | 9.02 | 9.11 | 9.11 | +0.03 (+0.33%) | 18,219,294 |
| 29 Mar 2019 | CNY | 9.19 | 9.2 | 8.93 | 9.08 | 9.08 | -0.06 (-0.66%) | 15,610,826 |
| 28 Mar 2019 | CNY | 8.93 | 9.15 | 8.88 | 9.14 | 9.14 | +0.25 (+2.81%) | 16,213,597 |
| 27 Mar 2019 | CNY | 8.79 | 8.89 | 8.73 | 8.89 | 8.89 | +0.09 (+1.02%) | 9,936,332 |
| 26 Mar 2019 | CNY | 8.74 | 8.83 | 8.74 | 8.8 | 8.8 | +0.02 (+0.23%) | 7,308,658 |
| 25 Mar 2019 | CNY | 8.77 | 8.82 | 8.7 | 8.78 | 8.78 | -0.04 (-0.45%) | 6,768,204 |
| 22 Mar 2019 | CNY | 8.84 | 8.87 | 8.79 | 8.82 | 8.82 | -0.03 (-0.34%) | 6,350,949 |
| 21 Mar 2019 | CNY | 8.85 | 8.88 | 8.8 | 8.85 | 8.85 | 0.0 (0.0%) | 6,358,696 |
| 20 Mar 2019 | CNY | 8.82 | 8.9 | 8.77 | 8.85 | 8.85 | 0.0 (0.0%) | 6,316,419 |
| 19 Mar 2019 | CNY | 8.89 | 8.93 | 8.8 | 8.85 | 8.85 | -0.02 (-0.23%) | 5,746,103 |
| 18 Mar 2019 | CNY | 8.72 | 8.88 | 8.72 | 8.87 | 8.87 | +0.15 (+1.72%) | 11,917,500 |
| 15 Mar 2019 | CNY | 8.6 | 8.81 | 8.58 | 8.72 | 8.72 | +0.11 (+1.28%) | 8,121,494 |
| 14 Mar 2019 | CNY | 8.58 | 8.63 | 8.53 | 8.61 | 8.61 | +0.03 (+0.35%) | 5,977,805 |
| 13 Mar 2019 | CNY | 8.67 | 8.71 | 8.55 | 8.58 | 8.58 | -0.09 (-1.04%) | 7,646,731 |
| 12 Mar 2019 | CNY | 8.66 | 8.72 | 8.62 | 8.67 | 8.67 | +0.04 (+0.46%) | 9,042,412 |
| 11 Mar 2019 | CNY | 8.65 | 8.74 | 8.59 | 8.63 | 8.63 | -0.02 (-0.23%) | 12,738,903 |
