| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 4.73 | 4.78 | 4.67 | 4.77 | 4.77 | +0.04 (+0.85%) | 11,369,000 |
| 11 Apr 2019 | CNY | 4.97 | 4.97 | 4.72 | 4.73 | 4.73 | -0.27 (-5.40%) | 23,053,751 |
| 10 Apr 2019 | CNY | 4.87 | 5.01 | 4.82 | 5 | 5 | +0.14 (+2.88%) | 24,072,438 |
| 9 Apr 2019 | CNY | 5.11 | 5.11 | 4.8 | 4.86 | 4.86 | -0.21 (-4.14%) | 26,981,919 |
| 8 Apr 2019 | CNY | 5.16 | 5.26 | 4.97 | 5.07 | 5.07 | +0.12 (+2.42%) | 43,729,549 |
| 4 Apr 2019 | CNY | 4.9 | 5.09 | 4.82 | 4.95 | 4.95 | +0.01 (+0.20%) | 36,792,407 |
| 3 Apr 2019 | CNY | 4.66 | 4.95 | 4.64 | 4.94 | 4.94 | +0.2 (+4.22%) | 41,816,785 |
| 2 Apr 2019 | CNY | 4.74 | 4.86 | 4.65 | 4.74 | 4.74 | +0.01 (+0.21%) | 28,843,858 |
| 1 Apr 2019 | CNY | 4.62 | 4.74 | 4.6 | 4.73 | 4.73 | +0.16 (+3.50%) | 27,354,197 |
| 29 Mar 2019 | CNY | 4.47 | 4.62 | 4.4 | 4.57 | 4.57 | +0.08 (+1.78%) | 21,709,491 |
| 28 Mar 2019 | CNY | 4.68 | 4.72 | 4.46 | 4.49 | 4.49 | -0.31 (-6.46%) | 31,006,094 |
| 27 Mar 2019 | CNY | 4.69 | 4.85 | 4.54 | 4.8 | 4.8 | +0.17 (+3.67%) | 40,375,256 |
| 26 Mar 2019 | CNY | 4.68 | 4.74 | 4.56 | 4.63 | 4.63 | -0.06 (-1.28%) | 30,607,203 |
| 25 Mar 2019 | CNY | 4.8 | 4.92 | 4.66 | 4.69 | 4.69 | -0.43 (-8.40%) | 60,528,984 |
| 22 Mar 2019 | CNY | 5.4 | 5.54 | 5.02 | 5.12 | 5.12 | -0.07 (-1.35%) | 108,353,494 |
| 21 Mar 2019 | CNY | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | +0.47 (+9.96%) | 28,161,818 |
| 20 Mar 2019 | CNY | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | +0.43 (+10.02%) | 9,169,778 |
| 19 Mar 2019 | CNY | 4.24 | 4.34 | 4.18 | 4.29 | 4.29 | +0.07 (+1.66%) | 22,673,830 |
| 18 Mar 2019 | CNY | 4.12 | 4.24 | 4.09 | 4.22 | 4.22 | +0.12 (+2.93%) | 9,711,431 |
| 15 Mar 2019 | CNY | 4.06 | 4.16 | 4.06 | 4.1 | 4.1 | +0.05 (+1.23%) | 8,059,785 |
| 14 Mar 2019 | CNY | 4.12 | 4.19 | 3.99 | 4.05 | 4.05 | -0.12 (-2.88%) | 10,571,714 |
| 13 Mar 2019 | CNY | 4.19 | 4.29 | 4.14 | 4.17 | 4.17 | -0.02 (-0.48%) | 13,993,933 |
| 12 Mar 2019 | CNY | 4.18 | 4.24 | 4.12 | 4.19 | 4.19 | +0.04 (+0.96%) | 13,164,341 |
| 11 Mar 2019 | CNY | 4 | 4.15 | 4 | 4.15 | 4.15 | +0.17 (+4.27%) | 11,419,980 |
| 8 Mar 2019 | CNY | 4.22 | 4.23 | 3.98 | 3.98 | 3.98 | -0.29 (-6.79%) | 21,190,592 |
| 7 Mar 2019 | CNY | 4.22 | 4.32 | 4.19 | 4.27 | 4.27 | +0.04 (+0.95%) | 20,050,637 |
| 6 Mar 2019 | CNY | 4.13 | 4.26 | 4.09 | 4.23 | 4.23 | +0.07 (+1.68%) | 22,291,924 |
| 5 Mar 2019 | CNY | 4.03 | 4.24 | 4.02 | 4.16 | 4.16 | +0.1 (+2.46%) | 20,832,464 |
| 4 Mar 2019 | CNY | 4.02 | 4.16 | 4 | 4.06 | 4.06 | +0.07 (+1.75%) | 18,794,235 |
| 1 Mar 2019 | CNY | 3.98 | 4 | 3.94 | 3.99 | 3.99 | 0.0 (0.0%) | 7,755,652 |
