| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2019 | CNY | 4.85 | 5.04 | 4.81 | 5.04 | 5.04 | +0.24 (+5%) | 3,428,525 |
| 16 Apr 2019 | CNY | 4.59 | 4.8 | 4.51 | 4.8 | 4.8 | +0.23 (+5.03%) | 6,887,650 |
| 15 Apr 2019 | CNY | 4.48 | 4.66 | 4.48 | 4.57 | 4.57 | +0.03 (+0.66%) | 2,652,986 |
| 12 Apr 2019 | CNY | 4.44 | 4.59 | 4.43 | 4.54 | 4.54 | +0.06 (+1.34%) | 3,193,142 |
| 11 Apr 2019 | CNY | 4.7 | 4.74 | 4.45 | 4.48 | 4.48 | -0.2 (-4.27%) | 5,000,510 |
| 10 Apr 2019 | CNY | 4.58 | 4.79 | 4.53 | 4.68 | 4.68 | +0.09 (+1.96%) | 3,728,402 |
| 9 Apr 2019 | CNY | 4.63 | 4.67 | 4.51 | 4.59 | 4.59 | -0.08 (-1.71%) | 4,526,798 |
| 8 Apr 2019 | CNY | 4.9 | 4.93 | 4.62 | 4.67 | 4.67 | -0.16 (-3.31%) | 7,140,670 |
| 4 Apr 2019 | CNY | 4.56 | 4.83 | 4.53 | 4.83 | 4.83 | +0.23 (+5%) | 8,645,097 |
| 3 Apr 2019 | CNY | 4.51 | 4.66 | 4.49 | 4.6 | 4.6 | +0.09 (+2.00%) | 4,254,857 |
| 2 Apr 2019 | CNY | 4.49 | 4.68 | 4.44 | 4.51 | 4.51 | +0.04 (+0.89%) | 4,644,879 |
| 1 Apr 2019 | CNY | 4.26 | 4.47 | 4.21 | 4.47 | 4.47 | +0.21 (+4.93%) | 4,934,657 |
| 29 Mar 2019 | CNY | 4.22 | 4.37 | 4.16 | 4.26 | 4.26 | +0.01 (+0.24%) | 4,149,702 |
| 28 Mar 2019 | CNY | 4.29 | 4.36 | 4.16 | 4.25 | 4.25 | -0.1 (-2.30%) | 4,748,262 |
| 27 Mar 2019 | CNY | 4.4 | 4.54 | 4.27 | 4.35 | 4.35 | -0.09 (-2.03%) | 6,313,682 |
| 26 Mar 2019 | CNY | 4.6 | 4.76 | 4.35 | 4.44 | 4.44 | -0.09 (-1.99%) | 11,486,988 |
| 25 Mar 2019 | CNY | 4.28 | 4.53 | 4.23 | 4.53 | 4.53 | +0.22 (+5.10%) | 7,081,526 |
| 22 Mar 2019 | CNY | 4.35 | 4.38 | 4.22 | 4.31 | 4.31 | +0.02 (+0.47%) | 6,566,576 |
| 21 Mar 2019 | CNY | 4.06 | 4.29 | 4.06 | 4.29 | 4.29 | +0.2 (+4.89%) | 10,194,923 |
| 20 Mar 2019 | CNY | 4.11 | 4.14 | 4 | 4.09 | 4.09 | -0.07 (-1.68%) | 4,750,309 |
| 19 Mar 2019 | CNY | 4.13 | 4.2 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 4,245,241 |
| 18 Mar 2019 | CNY | 4.09 | 4.16 | 4.06 | 4.14 | 4.14 | +0.05 (+1.22%) | 4,587,550 |
| 15 Mar 2019 | CNY | 3.9 | 4.13 | 3.88 | 4.09 | 4.09 | +0.16 (+4.07%) | 7,268,942 |
| 14 Mar 2019 | CNY | 3.89 | 3.98 | 3.84 | 3.93 | 3.93 | +0.02 (+0.51%) | 4,371,001 |
| 13 Mar 2019 | CNY | 4.05 | 4.06 | 3.88 | 3.91 | 3.91 | -0.16 (-3.93%) | 5,139,700 |
| 12 Mar 2019 | CNY | 4.02 | 4.08 | 3.98 | 4.07 | 4.07 | +0.05 (+1.24%) | 7,428,000 |
| 11 Mar 2019 | CNY | 3.91 | 4.03 | 3.84 | 4.02 | 4.02 | +0.04 (+1.01%) | 5,656,350 |
| 8 Mar 2019 | CNY | 4.11 | 4.11 | 3.98 | 3.98 | 3.98 | -0.21 (-5.01%) | 8,081,691 |
| 7 Mar 2019 | CNY | 4.08 | 4.3 | 4.06 | 4.19 | 4.19 | +0.07 (+1.70%) | 9,704,190 |
| 6 Mar 2019 | CNY | 4 | 4.13 | 3.97 | 4.12 | 4.12 | +0.07 (+1.73%) | 8,140,282 |
