| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 7.15 | 8.07 | 7.15 | 8.07 | 8.07 | +0.73 (+9.95%) | 198,797,552 |
| 18 Apr 2019 | CNY | 7.73 | 8.5 | 7.34 | 7.34 | 7.34 | -0.81 (-9.94%) | 271,744,116 |
| 17 Apr 2019 | CNY | 7.8 | 8.15 | 7.65 | 8.15 | 8.15 | +0.74 (+9.99%) | 219,452,826 |
| 16 Apr 2019 | CNY | 7.1 | 7.41 | 6.81 | 7.41 | 7.41 | +0.67 (+9.94%) | 209,359,776 |
| 15 Apr 2019 | CNY | 6.72 | 6.74 | 6.32 | 6.74 | 6.74 | +0.61 (+9.95%) | 165,346,208 |
| 12 Apr 2019 | CNY | 5.51 | 6.13 | 5.51 | 6.13 | 6.13 | +0.56 (+10.05%) | 171,367,240 |
| 11 Apr 2019 | CNY | 5.92 | 6.24 | 5.54 | 5.57 | 5.57 | -0.58 (-9.43%) | 177,019,115 |
| 10 Apr 2019 | CNY | 5.81 | 6.74 | 5.75 | 6.15 | 6.15 | +0.01 (+0.16%) | 260,709,324 |
| 9 Apr 2019 | CNY | 5.42 | 6.14 | 5.05 | 6.14 | 6.14 | +0.56 (+10.04%) | 278,021,857 |
| 8 Apr 2019 | CNY | 5.38 | 5.58 | 4.75 | 5.58 | 5.58 | +0.51 (+10.06%) | 267,153,711 |
| 4 Apr 2019 | CNY | 4.98 | 5.07 | 4.87 | 5.07 | 5.07 | +0.46 (+9.98%) | 93,392,612 |
| 3 Apr 2019 | CNY | 4.3 | 4.61 | 4.2 | 4.61 | 4.61 | +0.42 (+10.02%) | 165,816,227 |
| 2 Apr 2019 | CNY | 4 | 4.19 | 3.91 | 4.19 | 4.19 | +0.38 (+9.97%) | 156,085,350 |
| 1 Apr 2019 | CNY | 3.44 | 3.81 | 3.42 | 3.81 | 3.81 | +0.35 (+10.12%) | 87,997,537 |
| 29 Mar 2019 | CNY | 3.31 | 3.48 | 3.3 | 3.46 | 3.46 | -0.21 (-5.72%) | 106,836,417 |
| 28 Mar 2019 | CNY | 3.79 | 3.83 | 3.66 | 3.67 | 3.67 | -0.12 (-3.17%) | 41,165,599 |
| 27 Mar 2019 | CNY | 3.89 | 3.93 | 3.71 | 3.79 | 3.79 | -0.09 (-2.32%) | 43,272,670 |
| 26 Mar 2019 | CNY | 4.05 | 4.09 | 3.84 | 3.88 | 3.88 | -0.16 (-3.96%) | 46,899,281 |
| 25 Mar 2019 | CNY | 4.02 | 4.12 | 3.98 | 4.04 | 4.04 | -0.17 (-4.04%) | 44,897,924 |
| 22 Mar 2019 | CNY | 4.31 | 4.33 | 4.14 | 4.21 | 4.21 | -0.09 (-2.09%) | 56,919,091 |
| 21 Mar 2019 | CNY | 4.14 | 4.34 | 4.11 | 4.3 | 4.3 | +0.15 (+3.61%) | 87,479,567 |
| 20 Mar 2019 | CNY | 4.13 | 4.18 | 3.99 | 4.15 | 4.15 | +0.02 (+0.48%) | 50,610,251 |
| 19 Mar 2019 | CNY | 4.24 | 4.27 | 4.1 | 4.13 | 4.13 | -0.09 (-2.13%) | 58,111,918 |
| 18 Mar 2019 | CNY | 4.27 | 4.35 | 4.13 | 4.22 | 4.22 | +0.03 (+0.72%) | 57,816,913 |
| 15 Mar 2019 | CNY | 4.11 | 4.22 | 4.04 | 4.19 | 4.19 | +0.18 (+4.49%) | 70,144,039 |
| 14 Mar 2019 | CNY | 4.11 | 4.22 | 3.9 | 4.01 | 4.01 | -0.16 (-3.84%) | 67,884,399 |
| 13 Mar 2019 | CNY | 4.45 | 4.47 | 4.06 | 4.17 | 4.17 | -0.25 (-5.66%) | 83,723,092 |
| 12 Mar 2019 | CNY | 4.34 | 4.56 | 4.3 | 4.42 | 4.42 | +0.09 (+2.08%) | 108,652,441 |
| 11 Mar 2019 | CNY | 4.19 | 4.34 | 4.12 | 4.33 | 4.33 | +0.18 (+4.34%) | 71,561,071 |
| 8 Mar 2019 | CNY | 4.41 | 4.61 | 4.08 | 4.15 | 4.15 | -0.38 (-8.39%) | 115,588,784 |
