| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 10.7 | 10.72 | 10.33 | 10.42 | 10.42 | -0.2 (-1.88%) | 24,683,948 |
| 19 Apr 2019 | CNY | 10.44 | 10.77 | 10.06 | 10.62 | 10.62 | +0.35 (+3.41%) | 29,676,962 |
| 18 Apr 2019 | CNY | 10.15 | 10.82 | 10.15 | 10.27 | 10.27 | 0.0 (0.0%) | 34,181,164 |
| 17 Apr 2019 | CNY | 9.7 | 10.5 | 9.7 | 10.27 | 10.27 | +0.52 (+5.33%) | 37,958,680 |
| 16 Apr 2019 | CNY | 9.31 | 9.75 | 9.15 | 9.75 | 9.75 | +0.29 (+3.07%) | 19,714,557 |
| 15 Apr 2019 | CNY | 9.52 | 9.8 | 9.3 | 9.46 | 9.46 | -0.03 (-0.32%) | 21,527,325 |
| 12 Apr 2019 | CNY | 9.5 | 9.9 | 9.4 | 9.49 | 9.49 | +0.06 (+0.64%) | 27,696,549 |
| 11 Apr 2019 | CNY | 9.61 | 10.17 | 9.36 | 9.43 | 9.43 | -0.18 (-1.87%) | 42,322,579 |
| 10 Apr 2019 | CNY | 8.7 | 9.61 | 8.7 | 9.61 | 9.61 | +0.87 (+9.95%) | 38,983,391 |
| 9 Apr 2019 | CNY | 8.67 | 8.89 | 8.56 | 8.74 | 8.74 | +0.09 (+1.04%) | 13,360,528 |
| 8 Apr 2019 | CNY | 9.2 | 9.21 | 8.47 | 8.65 | 8.65 | -0.41 (-4.53%) | 24,546,159 |
| 4 Apr 2019 | CNY | 8.99 | 9.14 | 8.86 | 9.06 | 9.06 | +0.07 (+0.78%) | 19,552,361 |
| 3 Apr 2019 | CNY | 9.12 | 9.17 | 8.85 | 8.99 | 8.99 | -0.31 (-3.33%) | 34,438,512 |
| 2 Apr 2019 | CNY | 9.8 | 9.8 | 9.18 | 9.3 | 9.3 | -0.39 (-4.02%) | 34,485,409 |
| 1 Apr 2019 | CNY | 9.1 | 9.85 | 9.02 | 9.69 | 9.69 | +0.57 (+6.25%) | 36,944,997 |
| 29 Mar 2019 | CNY | 8.46 | 9.28 | 8.1 | 9.12 | 9.12 | +0.39 (+4.47%) | 42,761,096 |
| 28 Mar 2019 | CNY | 8.85 | 9.51 | 8.61 | 8.73 | 8.73 | -0.44 (-4.80%) | 38,733,346 |
| 27 Mar 2019 | CNY | 8.56 | 9.17 | 8.41 | 9.17 | 9.17 | +0.83 (+9.95%) | 44,536,295 |
| 26 Mar 2019 | CNY | 8.23 | 8.41 | 8.09 | 8.34 | 8.34 | +0.11 (+1.34%) | 17,350,570 |
| 25 Mar 2019 | CNY | 8.08 | 8.37 | 7.96 | 8.23 | 8.23 | +0.03 (+0.37%) | 19,127,756 |
| 22 Mar 2019 | CNY | 8.3 | 8.45 | 8.04 | 8.2 | 8.2 | -0.17 (-2.03%) | 16,015,599 |
| 21 Mar 2019 | CNY | 8.1 | 8.62 | 8.04 | 8.37 | 8.37 | +0.28 (+3.46%) | 32,443,145 |
| 20 Mar 2019 | CNY | 8.21 | 8.25 | 7.96 | 8.09 | 8.09 | -0.22 (-2.65%) | 25,465,544 |
| 19 Mar 2019 | CNY | 8.18 | 8.47 | 7.87 | 8.31 | 8.31 | +0.13 (+1.59%) | 41,288,225 |
| 18 Mar 2019 | CNY | 8.35 | 8.51 | 7.97 | 8.18 | 8.18 | +0.44 (+5.68%) | 63,826,344 |
| 15 Mar 2019 | CNY | 7.03 | 7.74 | 7.03 | 7.74 | 7.74 | +0.7 (+9.94%) | 44,043,927 |
| 14 Mar 2019 | CNY | 7.02 | 7.22 | 6.65 | 7.04 | 7.04 | -0.07 (-0.98%) | 24,897,933 |
| 13 Mar 2019 | CNY | 7.19 | 7.57 | 7.03 | 7.11 | 7.11 | -0.08 (-1.11%) | 32,279,061 |
| 12 Mar 2019 | CNY | 7.17 | 7.41 | 6.96 | 7.19 | 7.19 | +0.24 (+3.45%) | 40,812,247 |
| 11 Mar 2019 | CNY | 6.34 | 6.95 | 6.33 | 6.95 | 6.95 | +0.63 (+9.97%) | 32,522,408 |
