| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 10.32 | 10.4 | 10.01 | 10.07 | 10.07 | -0.2 (-1.95%) | 27,444,403 |
| 19 Apr 2019 | CNY | 10.1 | 10.35 | 9.96 | 10.27 | 10.27 | +0.11 (+1.08%) | 30,557,700 |
| 18 Apr 2019 | CNY | 10.17 | 10.34 | 10.08 | 10.16 | 10.16 | -0.1 (-0.97%) | 24,580,810 |
| 17 Apr 2019 | CNY | 10.12 | 10.52 | 10.06 | 10.26 | 10.26 | +0.2 (+1.99%) | 60,848,876 |
| 16 Apr 2019 | CNY | 9.8 | 10.08 | 9.6 | 10.06 | 10.06 | +0.25 (+2.55%) | 37,860,435 |
| 15 Apr 2019 | CNY | 10.01 | 10.2 | 9.74 | 9.81 | 9.81 | -0.06 (-0.61%) | 31,737,912 |
| 12 Apr 2019 | CNY | 9.82 | 10.02 | 9.75 | 9.87 | 9.87 | +0.05 (+0.51%) | 25,277,306 |
| 11 Apr 2019 | CNY | 10.05 | 10.21 | 9.8 | 9.82 | 9.82 | -0.29 (-2.87%) | 44,664,138 |
| 10 Apr 2019 | CNY | 10.12 | 10.23 | 10.01 | 10.11 | 10.11 | -0.12 (-1.17%) | 29,961,536 |
| 9 Apr 2019 | CNY | 10.03 | 10.34 | 9.92 | 10.23 | 10.23 | +0.14 (+1.39%) | 43,207,934 |
| 8 Apr 2019 | CNY | 10.5 | 10.57 | 10.05 | 10.09 | 10.09 | -0.38 (-3.63%) | 58,512,122 |
| 4 Apr 2019 | CNY | 10.79 | 10.83 | 10.41 | 10.47 | 10.47 | -0.23 (-2.15%) | 60,691,520 |
| 3 Apr 2019 | CNY | 10.8 | 10.83 | 10.54 | 10.7 | 10.7 | -0.09 (-0.83%) | 58,860,181 |
| 2 Apr 2019 | CNY | 10.8 | 11.05 | 10.65 | 10.79 | 10.79 | -0.01 (-0.09%) | 77,601,991 |
| 1 Apr 2019 | CNY | 10.51 | 11.09 | 10.4 | 10.8 | 10.8 | +0.3 (+2.86%) | 98,380,210 |
| 29 Mar 2019 | CNY | 10.1 | 10.5 | 9.8 | 10.5 | 10.5 | +0.48 (+4.79%) | 83,920,331 |
| 28 Mar 2019 | CNY | 9.8 | 10.43 | 9.73 | 10.02 | 10.02 | -0.14 (-1.38%) | 81,593,343 |
| 27 Mar 2019 | CNY | 9.72 | 10.56 | 9.56 | 10.16 | 10.16 | +0.52 (+5.39%) | 95,315,479 |
| 26 Mar 2019 | CNY | 9.88 | 10.05 | 9.54 | 9.64 | 9.64 | -0.18 (-1.83%) | 67,590,569 |
| 25 Mar 2019 | CNY | 9.9 | 10.13 | 9.77 | 9.82 | 9.82 | -0.33 (-3.25%) | 55,123,376 |
| 22 Mar 2019 | CNY | 9.97 | 10.15 | 9.67 | 10.15 | 10.15 | +0.28 (+2.84%) | 62,703,897 |
| 21 Mar 2019 | CNY | 9.61 | 10.06 | 9.56 | 9.87 | 9.87 | +0.18 (+1.86%) | 68,572,930 |
| 20 Mar 2019 | CNY | 9.92 | 9.92 | 9.46 | 9.69 | 9.69 | -0.26 (-2.61%) | 65,707,054 |
| 19 Mar 2019 | CNY | 9.81 | 10.08 | 9.67 | 9.95 | 9.95 | +0.14 (+1.43%) | 59,315,891 |
| 18 Mar 2019 | CNY | 9.8 | 9.85 | 9.45 | 9.81 | 9.81 | +0.03 (+0.31%) | 63,162,872 |
| 15 Mar 2019 | CNY | 9.78 | 10.1 | 9.67 | 9.78 | 9.78 | +0.08 (+0.82%) | 71,949,132 |
| 14 Mar 2019 | CNY | 9.94 | 10.11 | 9.51 | 9.7 | 9.7 | -0.31 (-3.10%) | 65,345,752 |
| 13 Mar 2019 | CNY | 10.65 | 10.65 | 9.88 | 10.01 | 10.01 | -0.8 (-7.40%) | 117,226,821 |
| 12 Mar 2019 | CNY | 11.2 | 11.2 | 10.55 | 10.81 | 10.81 | -0.2 (-1.82%) | 141,772,448 |
| 11 Mar 2019 | CNY | 10.32 | 11.01 | 10.24 | 11.01 | 11.01 | +1 (+9.99%) | 145,433,830 |
