| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 10.87 | 11.21 | 10.86 | 10.96 | 10.96 | +0.12 (+1.11%) | 27,810,244 |
| 19 Apr 2019 | CNY | 10.8 | 10.89 | 10.66 | 10.84 | 10.84 | +0.01 (+0.09%) | 10,170,444 |
| 18 Apr 2019 | CNY | 10.81 | 10.91 | 10.68 | 10.83 | 10.83 | +0.03 (+0.28%) | 11,235,370 |
| 17 Apr 2019 | CNY | 10.81 | 10.93 | 10.72 | 10.8 | 10.8 | -0.01 (-0.09%) | 14,082,411 |
| 16 Apr 2019 | CNY | 10.65 | 10.82 | 10.35 | 10.81 | 10.81 | +0.13 (+1.22%) | 16,412,756 |
| 15 Apr 2019 | CNY | 10.78 | 10.94 | 10.62 | 10.68 | 10.68 | +0.01 (+0.09%) | 12,163,448 |
| 12 Apr 2019 | CNY | 10.59 | 10.72 | 10.51 | 10.67 | 10.67 | +0.07 (+0.66%) | 12,192,075 |
| 11 Apr 2019 | CNY | 11.02 | 11.04 | 10.58 | 10.6 | 10.6 | -0.37 (-3.37%) | 16,542,101 |
| 10 Apr 2019 | CNY | 11 | 11.08 | 10.85 | 10.97 | 10.97 | -0.13 (-1.17%) | 13,547,713 |
| 9 Apr 2019 | CNY | 11.13 | 11.14 | 10.92 | 11.1 | 11.1 | +0.07 (+0.63%) | 14,109,428 |
| 8 Apr 2019 | CNY | 11.33 | 11.38 | 10.88 | 11.03 | 11.03 | -0.32 (-2.82%) | 24,576,151 |
| 4 Apr 2019 | CNY | 11.51 | 11.65 | 11.24 | 11.35 | 11.35 | -0.15 (-1.30%) | 27,072,670 |
| 3 Apr 2019 | CNY | 11.28 | 11.55 | 11.21 | 11.5 | 11.5 | +0.11 (+0.97%) | 27,575,723 |
| 2 Apr 2019 | CNY | 11.43 | 11.68 | 11.28 | 11.39 | 11.39 | +0.18 (+1.61%) | 42,218,816 |
| 1 Apr 2019 | CNY | 11.18 | 11.47 | 11.11 | 11.21 | 11.21 | +0.26 (+2.37%) | 35,450,433 |
| 29 Mar 2019 | CNY | 10.47 | 10.99 | 10.45 | 10.95 | 10.95 | +0.53 (+5.09%) | 31,674,737 |
| 28 Mar 2019 | CNY | 10.71 | 10.94 | 10.38 | 10.42 | 10.42 | -0.28 (-2.62%) | 24,533,136 |
| 27 Mar 2019 | CNY | 11.1 | 11.13 | 10.38 | 10.7 | 10.7 | -0.31 (-2.82%) | 32,179,065 |
| 26 Mar 2019 | CNY | 11.68 | 11.68 | 10.85 | 11.01 | 11.01 | -0.69 (-5.90%) | 63,739,200 |
| 25 Mar 2019 | CNY | 10.51 | 11.7 | 10.44 | 11.7 | 11.7 | +1.06 (+9.96%) | 103,371,319 |
| 22 Mar 2019 | CNY | 10.56 | 10.73 | 10.44 | 10.64 | 10.64 | +0.1 (+0.95%) | 21,996,553 |
| 21 Mar 2019 | CNY | 10.42 | 10.62 | 10.37 | 10.54 | 10.54 | +0.1 (+0.96%) | 21,900,609 |
| 20 Mar 2019 | CNY | 10.77 | 10.77 | 10.21 | 10.44 | 10.44 | -0.31 (-2.88%) | 23,380,819 |
| 19 Mar 2019 | CNY | 10.6 | 10.93 | 10.6 | 10.75 | 10.75 | +0.15 (+1.42%) | 24,564,178 |
| 18 Mar 2019 | CNY | 10.48 | 10.61 | 10.34 | 10.6 | 10.6 | +0.12 (+1.15%) | 15,314,799 |
| 15 Mar 2019 | CNY | 10.53 | 10.64 | 10.38 | 10.48 | 10.48 | -0.05 (-0.47%) | 13,676,049 |
| 14 Mar 2019 | CNY | 10.67 | 10.81 | 10.19 | 10.53 | 10.53 | -0.31 (-2.86%) | 28,926,646 |
| 13 Mar 2019 | CNY | 11.21 | 11.52 | 10.7 | 10.84 | 10.84 | -0.37 (-3.30%) | 44,951,235 |
| 12 Mar 2019 | CNY | 10.73 | 11.26 | 10.67 | 11.21 | 11.21 | +0.57 (+5.36%) | 50,768,023 |
| 11 Mar 2019 | CNY | 10.33 | 10.66 | 10.3 | 10.64 | 10.64 | +0.31 (+3.00%) | 21,740,726 |
