| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2019 | CNY | 10.41 | 10.5 | 10.16 | 10.21 | 10.21 | -0.12 (-1.16%) | 10,975,070 |
| 3 Apr 2019 | CNY | 10.18 | 10.36 | 10.07 | 10.33 | 10.33 | +0.11 (+1.08%) | 14,267,869 |
| 2 Apr 2019 | CNY | 9.87 | 10.33 | 9.87 | 10.22 | 10.22 | +0.37 (+3.76%) | 19,505,644 |
| 1 Apr 2019 | CNY | 9.67 | 9.96 | 9.67 | 9.85 | 9.85 | +0.24 (+2.50%) | 12,211,803 |
| 29 Mar 2019 | CNY | 9.29 | 9.62 | 9.17 | 9.61 | 9.61 | +0.36 (+3.89%) | 7,419,973 |
| 28 Mar 2019 | CNY | 9.3 | 9.42 | 9.16 | 9.25 | 9.25 | -0.05 (-0.54%) | 3,856,787 |
| 27 Mar 2019 | CNY | 9.49 | 9.52 | 9.22 | 9.3 | 9.3 | -0.17 (-1.80%) | 5,787,886 |
| 26 Mar 2019 | CNY | 9.7 | 9.79 | 9.3 | 9.47 | 9.47 | -0.24 (-2.47%) | 10,349,145 |
| 25 Mar 2019 | CNY | 9.54 | 9.79 | 9.53 | 9.71 | 9.71 | -0.02 (-0.21%) | 9,258,429 |
| 22 Mar 2019 | CNY | 9.73 | 9.73 | 9.48 | 9.73 | 9.73 | +0.05 (+0.52%) | 10,161,052 |
| 21 Mar 2019 | CNY | 9.49 | 9.73 | 9.48 | 9.68 | 9.68 | +0.16 (+1.68%) | 11,930,921 |
| 20 Mar 2019 | CNY | 9.65 | 9.66 | 9.42 | 9.52 | 9.52 | -0.14 (-1.45%) | 7,797,514 |
| 19 Mar 2019 | CNY | 9.56 | 9.79 | 9.5 | 9.66 | 9.66 | +0.17 (+1.79%) | 11,604,948 |
| 18 Mar 2019 | CNY | 9.31 | 9.52 | 9.28 | 9.49 | 9.49 | +0.2 (+2.15%) | 7,041,891 |
| 15 Mar 2019 | CNY | 9.18 | 9.39 | 9.17 | 9.29 | 9.29 | +0.1 (+1.09%) | 6,372,971 |
| 14 Mar 2019 | CNY | 9.37 | 9.48 | 9.09 | 9.19 | 9.19 | -0.25 (-2.65%) | 7,824,228 |
| 13 Mar 2019 | CNY | 9.56 | 9.56 | 9.3 | 9.44 | 9.44 | -0.14 (-1.46%) | 9,906,449 |
| 12 Mar 2019 | CNY | 9.46 | 9.65 | 9.37 | 9.58 | 9.58 | +0.14 (+1.48%) | 14,206,221 |
| 11 Mar 2019 | CNY | 9.05 | 9.45 | 9.04 | 9.44 | 9.44 | +0.45 (+5.01%) | 10,455,963 |
| 8 Mar 2019 | CNY | 9.46 | 9.47 | 8.91 | 8.99 | 8.99 | -0.6 (-6.26%) | 13,312,077 |
| 7 Mar 2019 | CNY | 9.55 | 9.7 | 9.39 | 9.59 | 9.59 | 0.0 (0.0%) | 17,250,420 |
| 6 Mar 2019 | CNY | 9.63 | 9.65 | 9.41 | 9.59 | 9.59 | +0.02 (+0.21%) | 12,834,896 |
| 5 Mar 2019 | CNY | 9.5 | 9.6 | 9.38 | 9.57 | 9.57 | +0.05 (+0.53%) | 11,915,353 |
| 4 Mar 2019 | CNY | 9.47 | 9.71 | 9.37 | 9.52 | 9.52 | +0.04 (+0.42%) | 22,634,866 |
| 1 Mar 2019 | CNY | 9.07 | 9.48 | 9.02 | 9.48 | 9.48 | +0.45 (+4.98%) | 16,960,004 |
| 28 Feb 2019 | CNY | 9.06 | 9.28 | 8.97 | 9.03 | 9.03 | -0.01 (-0.11%) | 9,806,321 |
| 27 Feb 2019 | CNY | 9.1 | 9.28 | 8.99 | 9.04 | 9.04 | -0.09 (-0.99%) | 11,553,392 |
| 26 Feb 2019 | CNY | 9.01 | 9.3 | 8.83 | 9.13 | 9.13 | +0.14 (+1.56%) | 16,582,597 |
| 25 Feb 2019 | CNY | 8.51 | 9.04 | 8.49 | 8.99 | 8.99 | +0.5 (+5.89%) | 17,142,990 |
| 22 Feb 2019 | CNY | 8.4 | 8.53 | 8.26 | 8.49 | 8.49 | +0.05 (+0.59%) | 7,187,070 |
