| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 9.04 | 9.1 | 8.91 | 9.08 | 9.08 | +0.04 (+0.44%) | 2,034,400 |
| 11 Apr 2019 | CNY | 9.27 | 9.33 | 9.04 | 9.04 | 9.04 | -0.25 (-2.69%) | 2,539,600 |
| 10 Apr 2019 | CNY | 9.43 | 9.43 | 9.2 | 9.29 | 9.29 | -0.21 (-2.21%) | 2,148,406 |
| 9 Apr 2019 | CNY | 9.43 | 9.65 | 9.16 | 9.5 | 9.5 | +0.07 (+0.74%) | 4,285,861 |
| 8 Apr 2019 | CNY | 9.49 | 9.76 | 9.27 | 9.43 | 9.43 | -0.05 (-0.53%) | 5,210,386 |
| 4 Apr 2019 | CNY | 9.13 | 9.5 | 9.1 | 9.48 | 9.48 | +0.34 (+3.72%) | 5,042,664 |
| 3 Apr 2019 | CNY | 9.12 | 9.18 | 9.04 | 9.14 | 9.14 | +0.02 (+0.22%) | 3,089,800 |
| 2 Apr 2019 | CNY | 9.1 | 9.24 | 9.03 | 9.12 | 9.12 | +0.05 (+0.55%) | 3,966,041 |
| 1 Apr 2019 | CNY | 8.89 | 9.14 | 8.81 | 9.07 | 9.07 | +0.16 (+1.80%) | 4,800,615 |
| 29 Mar 2019 | CNY | 8.84 | 8.95 | 8.62 | 8.91 | 8.91 | +0.08 (+0.91%) | 3,866,875 |
| 28 Mar 2019 | CNY | 9.2 | 9.2 | 8.75 | 8.83 | 8.83 | -0.56 (-5.96%) | 5,484,139 |
| 27 Mar 2019 | CNY | 9.26 | 9.46 | 9.09 | 9.39 | 9.39 | +0.2 (+2.18%) | 6,336,244 |
| 26 Mar 2019 | CNY | 9.64 | 9.7 | 9 | 9.19 | 9.19 | -0.7 (-7.08%) | 7,717,919 |
| 25 Mar 2019 | CNY | 9.43 | 10.12 | 9.29 | 9.89 | 9.89 | +0.43 (+4.55%) | 14,008,379 |
| 22 Mar 2019 | CNY | 9.46 | 9.46 | 9.12 | 9.46 | 9.46 | +0.86 (+10.00%) | 12,661,268 |
| 21 Mar 2019 | CNY | 8.55 | 8.73 | 8.55 | 8.6 | 8.6 | +0.04 (+0.47%) | 2,853,902 |
| 20 Mar 2019 | CNY | 8.53 | 8.75 | 8.41 | 8.56 | 8.56 | +0.02 (+0.23%) | 2,612,602 |
| 19 Mar 2019 | CNY | 8.49 | 8.55 | 8.4 | 8.54 | 8.54 | -0.01 (-0.12%) | 2,252,577 |
| 18 Mar 2019 | CNY | 8.34 | 8.67 | 8.33 | 8.55 | 8.55 | +0.14 (+1.66%) | 3,893,971 |
| 15 Mar 2019 | CNY | 8.11 | 8.41 | 8.11 | 8.41 | 8.41 | +0.28 (+3.44%) | 2,283,311 |
| 14 Mar 2019 | CNY | 8.17 | 8.39 | 8.06 | 8.13 | 8.13 | -0.04 (-0.49%) | 2,745,100 |
| 13 Mar 2019 | CNY | 8.47 | 8.56 | 8.08 | 8.17 | 8.17 | -0.25 (-2.97%) | 3,728,055 |
| 12 Mar 2019 | CNY | 8.76 | 8.77 | 8.32 | 8.42 | 8.42 | -0.14 (-1.64%) | 7,697,238 |
| 11 Mar 2019 | CNY | 7.92 | 8.56 | 7.8 | 8.56 | 8.56 | +0.78 (+10.03%) | 5,512,215 |
| 8 Mar 2019 | CNY | 8.22 | 8.23 | 7.7 | 7.78 | 7.78 | -0.5 (-6.04%) | 4,048,287 |
| 7 Mar 2019 | CNY | 8.09 | 8.43 | 8.09 | 8.28 | 8.28 | +0.12 (+1.47%) | 3,529,142 |
| 6 Mar 2019 | CNY | 8.08 | 8.2 | 8 | 8.16 | 8.16 | 0.0 (0.0%) | 3,647,698 |
| 5 Mar 2019 | CNY | 7.76 | 8.49 | 7.71 | 8.16 | 8.16 | +0.4 (+5.15%) | 5,011,379 |
| 4 Mar 2019 | CNY | 7.66 | 7.9 | 7.66 | 7.76 | 7.76 | +0.13 (+1.70%) | 2,656,670 |
| 1 Mar 2019 | CNY | 7.59 | 7.64 | 7.52 | 7.63 | 7.63 | +0.07 (+0.93%) | 1,382,141 |
