| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 8.94 | 8.94 | 8.7 | 8.72 | 8.72 | -0.26 (-2.90%) | 10,496,524 |
| 19 Apr 2019 | CNY | 9.17 | 9.18 | 8.83 | 8.98 | 8.98 | -0.23 (-2.50%) | 14,884,206 |
| 18 Apr 2019 | CNY | 9.49 | 9.55 | 9.1 | 9.21 | 9.21 | -0.53 (-5.44%) | 25,026,973 |
| 17 Apr 2019 | CNY | 9.9 | 10.53 | 9.66 | 9.74 | 9.74 | -0.34 (-3.37%) | 45,424,908 |
| 16 Apr 2019 | CNY | 9.46 | 10.21 | 9.38 | 10.08 | 10.08 | +0.39 (+4.02%) | 25,395,817 |
| 15 Apr 2019 | CNY | 9.47 | 10.21 | 9.26 | 9.69 | 9.69 | +0.41 (+4.42%) | 29,442,076 |
| 12 Apr 2019 | CNY | 9.23 | 9.45 | 9.06 | 9.28 | 9.28 | +0.07 (+0.76%) | 13,594,240 |
| 11 Apr 2019 | CNY | 8.96 | 9.35 | 8.85 | 9.21 | 9.21 | +0.25 (+2.79%) | 13,237,726 |
| 10 Apr 2019 | CNY | 9.04 | 9.05 | 8.8 | 8.96 | 8.96 | -0.18 (-1.97%) | 8,619,960 |
| 9 Apr 2019 | CNY | 9.15 | 9.36 | 8.93 | 9.14 | 9.14 | +0.01 (+0.11%) | 10,604,423 |
| 8 Apr 2019 | CNY | 9.48 | 9.61 | 8.97 | 9.13 | 9.13 | -0.18 (-1.93%) | 11,418,881 |
| 4 Apr 2019 | CNY | 9.17 | 9.5 | 9.05 | 9.31 | 9.31 | +0.21 (+2.31%) | 17,249,710 |
| 3 Apr 2019 | CNY | 9.04 | 9.23 | 8.92 | 9.1 | 9.1 | -0.05 (-0.55%) | 12,567,793 |
| 2 Apr 2019 | CNY | 9.13 | 9.49 | 9.02 | 9.15 | 9.15 | -0.01 (-0.11%) | 19,598,613 |
| 1 Apr 2019 | CNY | 9.31 | 9.7 | 9.05 | 9.16 | 9.16 | +0.24 (+2.69%) | 26,216,824 |
| 29 Mar 2019 | CNY | 8.15 | 8.92 | 8.15 | 8.92 | 8.92 | +0.81 (+9.99%) | 18,892,259 |
| 28 Mar 2019 | CNY | 8.7 | 8.78 | 7.88 | 8.11 | 8.11 | -0.57 (-6.57%) | 11,144,550 |
| 27 Mar 2019 | CNY | 8.58 | 8.69 | 8.33 | 8.68 | 8.68 | +0.11 (+1.28%) | 10,900,249 |
| 26 Mar 2019 | CNY | 8.66 | 8.92 | 8.51 | 8.57 | 8.57 | -0.1 (-1.15%) | 12,889,290 |
| 25 Mar 2019 | CNY | 8.6 | 8.94 | 8.56 | 8.67 | 8.67 | -0.2 (-2.25%) | 13,974,103 |
| 22 Mar 2019 | CNY | 8.64 | 9.08 | 8.49 | 8.87 | 8.87 | +0.06 (+0.68%) | 18,169,336 |
| 21 Mar 2019 | CNY | 8.32 | 9.12 | 8.21 | 8.81 | 8.81 | +0.47 (+5.64%) | 23,086,010 |
| 20 Mar 2019 | CNY | 7.9 | 8.57 | 7.88 | 8.34 | 8.34 | +0.37 (+4.64%) | 21,852,102 |
| 19 Mar 2019 | CNY | 7.95 | 8.17 | 7.79 | 7.97 | 7.97 | -0.13 (-1.60%) | 13,691,953 |
| 18 Mar 2019 | CNY | 8.33 | 8.55 | 8.01 | 8.1 | 8.1 | -0.11 (-1.34%) | 13,320,554 |
| 15 Mar 2019 | CNY | 7.81 | 8.53 | 7.81 | 8.21 | 8.21 | +0.46 (+5.94%) | 22,282,756 |
| 14 Mar 2019 | CNY | 7.92 | 8.22 | 7.53 | 7.75 | 7.75 | -0.3 (-3.73%) | 11,190,171 |
| 13 Mar 2019 | CNY | 8.11 | 8.28 | 7.98 | 8.05 | 8.05 | -0.08 (-0.98%) | 12,039,188 |
| 12 Mar 2019 | CNY | 7.89 | 8.51 | 7.89 | 8.13 | 8.13 | +0.24 (+3.04%) | 17,619,203 |
| 11 Mar 2019 | CNY | 7.6 | 8.04 | 7.36 | 7.89 | 7.89 | +0.29 (+3.82%) | 18,291,618 |
