| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 8.81 | 8.91 | 8.6 | 8.61 | 8.61 | -0.19 (-2.16%) | 10,603,715 |
| 19 Apr 2019 | CNY | 8.67 | 8.85 | 8.56 | 8.8 | 8.8 | +0.08 (+0.92%) | 13,279,404 |
| 18 Apr 2019 | CNY | 8.98 | 9.04 | 8.7 | 8.72 | 8.72 | -0.23 (-2.57%) | 15,207,174 |
| 17 Apr 2019 | CNY | 8.82 | 9.06 | 8.8 | 8.95 | 8.95 | +0.14 (+1.59%) | 16,849,111 |
| 16 Apr 2019 | CNY | 8.68 | 8.91 | 8.5 | 8.81 | 8.81 | +0.13 (+1.50%) | 16,592,951 |
| 15 Apr 2019 | CNY | 8.92 | 8.99 | 8.64 | 8.68 | 8.68 | -0.12 (-1.36%) | 17,307,736 |
| 12 Apr 2019 | CNY | 9 | 9.25 | 8.7 | 8.8 | 8.8 | -0.27 (-2.98%) | 27,236,636 |
| 11 Apr 2019 | CNY | 9.3 | 9.36 | 8.98 | 9.07 | 9.07 | 0.0 (0.0%) | 39,179,882 |
| 10 Apr 2019 | CNY | 9.17 | 9.3 | 8.92 | 9.07 | 9.07 | -0.11 (-1.20%) | 53,774,805 |
| 9 Apr 2019 | CNY | 8.55 | 9.4 | 8.49 | 9.18 | 9.18 | +0.63 (+7.37%) | 50,590,332 |
| 8 Apr 2019 | CNY | 8.42 | 8.64 | 8.36 | 8.55 | 8.55 | +0.13 (+1.54%) | 20,121,036 |
| 4 Apr 2019 | CNY | 8.52 | 8.55 | 8.41 | 8.42 | 8.42 | -0.02 (-0.24%) | 13,261,935 |
| 3 Apr 2019 | CNY | 8.34 | 8.49 | 8.32 | 8.44 | 8.44 | +0.06 (+0.72%) | 15,348,335 |
| 2 Apr 2019 | CNY | 8.4 | 8.52 | 8.34 | 8.38 | 8.38 | -0.01 (-0.12%) | 15,858,046 |
| 1 Apr 2019 | CNY | 8.12 | 8.5 | 8.11 | 8.39 | 8.39 | +0.3 (+3.71%) | 14,774,366 |
| 29 Mar 2019 | CNY | 7.91 | 8.09 | 7.83 | 8.09 | 8.09 | +0.19 (+2.41%) | 9,720,165 |
| 28 Mar 2019 | CNY | 8.02 | 8.11 | 7.89 | 7.9 | 7.9 | -0.13 (-1.62%) | 8,951,500 |
| 27 Mar 2019 | CNY | 8.08 | 8.19 | 7.97 | 8.03 | 8.03 | -0.03 (-0.37%) | 11,802,725 |
| 26 Mar 2019 | CNY | 8.39 | 8.45 | 7.8 | 8.06 | 8.06 | -0.33 (-3.93%) | 14,467,605 |
| 25 Mar 2019 | CNY | 8.4 | 8.68 | 8.35 | 8.39 | 8.39 | -0.2 (-2.33%) | 15,776,116 |
| 22 Mar 2019 | CNY | 8.46 | 8.64 | 8.28 | 8.59 | 8.59 | +0.09 (+1.06%) | 16,439,263 |
| 21 Mar 2019 | CNY | 8.52 | 8.58 | 8.4 | 8.5 | 8.5 | -0.03 (-0.35%) | 15,815,068 |
| 20 Mar 2019 | CNY | 8.61 | 8.61 | 8.36 | 8.53 | 8.53 | -0.05 (-0.58%) | 14,187,510 |
| 19 Mar 2019 | CNY | 8.73 | 8.76 | 8.5 | 8.58 | 8.58 | -0.15 (-1.72%) | 18,637,467 |
| 18 Mar 2019 | CNY | 8.37 | 8.79 | 8.36 | 8.73 | 8.73 | +0.38 (+4.55%) | 26,443,828 |
| 15 Mar 2019 | CNY | 8.3 | 8.66 | 8.22 | 8.35 | 8.35 | +0.23 (+2.83%) | 21,231,713 |
| 14 Mar 2019 | CNY | 8.2 | 8.39 | 8.04 | 8.12 | 8.12 | -0.16 (-1.93%) | 13,853,048 |
| 13 Mar 2019 | CNY | 8.43 | 8.55 | 8.22 | 8.28 | 8.28 | -0.14 (-1.66%) | 19,520,550 |
| 12 Mar 2019 | CNY | 8.36 | 8.55 | 8.24 | 8.42 | 8.42 | +0.08 (+0.96%) | 28,332,998 |
| 11 Mar 2019 | CNY | 8 | 8.37 | 7.93 | 8.34 | 8.34 | +0.33 (+4.12%) | 20,499,103 |
