| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 9.56 | 9.98 | 9.41 | 9.8 | 9.8 | +0.27 (+2.83%) | 74,410,886 |
| 11 Apr 2019 | CNY | 9.31 | 9.97 | 9.13 | 9.53 | 9.53 | +0.25 (+2.69%) | 81,647,812 |
| 10 Apr 2019 | CNY | 9.01 | 9.5 | 8.88 | 9.28 | 9.28 | +0.18 (+1.98%) | 70,855,796 |
| 9 Apr 2019 | CNY | 9.05 | 9.26 | 8.88 | 9.1 | 9.1 | -0.04 (-0.44%) | 43,069,086 |
| 8 Apr 2019 | CNY | 8.93 | 9.17 | 8.82 | 9.14 | 9.14 | +0.27 (+3.04%) | 43,641,176 |
| 4 Apr 2019 | CNY | 8.9 | 9.01 | 8.78 | 8.87 | 8.87 | -0.01 (-0.11%) | 27,243,382 |
| 3 Apr 2019 | CNY | 8.86 | 8.94 | 8.75 | 8.88 | 8.88 | +0.02 (+0.23%) | 23,601,887 |
| 2 Apr 2019 | CNY | 8.8 | 9.12 | 8.79 | 8.86 | 8.86 | 0.0 (0.0%) | 32,536,893 |
| 1 Apr 2019 | CNY | 8.68 | 8.94 | 8.65 | 8.86 | 8.86 | +0.2 (+2.31%) | 32,873,687 |
| 29 Mar 2019 | CNY | 8.3 | 8.66 | 8.04 | 8.66 | 8.66 | +0.42 (+5.10%) | 26,017,977 |
| 28 Mar 2019 | CNY | 8.47 | 8.49 | 8.2 | 8.24 | 8.24 | -0.2 (-2.37%) | 15,830,220 |
| 27 Mar 2019 | CNY | 8.47 | 8.55 | 8.39 | 8.44 | 8.44 | +0.05 (+0.60%) | 12,684,997 |
| 26 Mar 2019 | CNY | 8.75 | 8.79 | 8.36 | 8.39 | 8.39 | -0.29 (-3.34%) | 24,531,784 |
| 25 Mar 2019 | CNY | 8.71 | 8.88 | 8.66 | 8.68 | 8.68 | -0.21 (-2.36%) | 27,728,385 |
| 22 Mar 2019 | CNY | 8.8 | 8.97 | 8.66 | 8.89 | 8.89 | +0.06 (+0.68%) | 33,228,885 |
| 21 Mar 2019 | CNY | 8.81 | 8.89 | 8.66 | 8.83 | 8.83 | -0.05 (-0.56%) | 36,517,421 |
| 20 Mar 2019 | CNY | 9.05 | 9.25 | 8.76 | 8.88 | 8.88 | +0.13 (+1.49%) | 58,363,269 |
| 19 Mar 2019 | CNY | 8.83 | 8.95 | 8.72 | 8.75 | 8.75 | -0.14 (-1.57%) | 21,745,181 |
| 18 Mar 2019 | CNY | 9.01 | 9.03 | 8.79 | 8.89 | 8.89 | +0.1 (+1.14%) | 23,587,848 |
| 15 Mar 2019 | CNY | 8.55 | 9.07 | 8.55 | 8.79 | 8.79 | +0.19 (+2.21%) | 29,499,482 |
| 14 Mar 2019 | CNY | 8.84 | 9.06 | 8.41 | 8.6 | 8.6 | -0.28 (-3.15%) | 28,492,904 |
| 13 Mar 2019 | CNY | 9.15 | 9.17 | 8.85 | 8.88 | 8.88 | -0.2 (-2.20%) | 28,617,813 |
| 12 Mar 2019 | CNY | 9.08 | 9.38 | 8.98 | 9.08 | 9.08 | 0.0 (0.0%) | 39,755,642 |
| 11 Mar 2019 | CNY | 8.78 | 9.12 | 8.78 | 9.08 | 9.08 | +0.2 (+2.25%) | 25,974,845 |
| 8 Mar 2019 | CNY | 8.88 | 9.19 | 8.66 | 8.88 | 8.88 | -0.28 (-3.06%) | 37,883,974 |
| 7 Mar 2019 | CNY | 9.19 | 9.27 | 9.03 | 9.16 | 9.16 | -0.02 (-0.22%) | 33,529,543 |
| 6 Mar 2019 | CNY | 9 | 9.19 | 8.85 | 9.18 | 9.18 | +0.01 (+0.11%) | 49,418,621 |
| 5 Mar 2019 | CNY | 8.37 | 9.27 | 8.33 | 9.17 | 9.17 | +0.74 (+8.78%) | 63,763,034 |
| 4 Mar 2019 | CNY | 8.22 | 8.6 | 8.16 | 8.43 | 8.43 | +0.24 (+2.93%) | 48,320,656 |
| 1 Mar 2019 | CNY | 8.23 | 8.26 | 8.09 | 8.19 | 8.19 | +0.01 (+0.12%) | 23,513,808 |
