| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2019 | CNY | 3.98 | 4.25 | 3.95 | 4.12 | 4.12 | +0.14 (+3.52%) | 65,614,491 |
| 9 Apr 2019 | CNY | 4.02 | 4.04 | 3.93 | 3.98 | 3.98 | -0.09 (-2.21%) | 34,217,372 |
| 8 Apr 2019 | CNY | 4.13 | 4.22 | 3.96 | 4.07 | 4.07 | -0.02 (-0.49%) | 62,453,235 |
| 4 Apr 2019 | CNY | 3.96 | 4.28 | 3.96 | 4.09 | 4.09 | -0.01 (-0.24%) | 93,669,935 |
| 3 Apr 2019 | CNY | 4.38 | 4.38 | 4.03 | 4.1 | 4.1 | -0.08 (-1.91%) | 157,914,356 |
| 2 Apr 2019 | CNY | 3.82 | 4.18 | 3.82 | 4.18 | 4.18 | +0.38 (+10%) | 36,763,387 |
| 1 Apr 2019 | CNY | 3.63 | 3.87 | 3.59 | 3.8 | 3.8 | +0.18 (+4.97%) | 57,343,094 |
| 29 Mar 2019 | CNY | 3.6 | 3.65 | 3.51 | 3.62 | 3.62 | +0.06 (+1.69%) | 25,005,728 |
| 28 Mar 2019 | CNY | 3.57 | 3.69 | 3.5 | 3.56 | 3.56 | -0.06 (-1.66%) | 27,633,709 |
| 27 Mar 2019 | CNY | 3.69 | 3.73 | 3.56 | 3.62 | 3.62 | +0.03 (+0.84%) | 30,299,824 |
| 26 Mar 2019 | CNY | 3.75 | 3.77 | 3.56 | 3.59 | 3.59 | -0.16 (-4.27%) | 34,980,129 |
| 25 Mar 2019 | CNY | 3.8 | 3.84 | 3.7 | 3.75 | 3.75 | -0.17 (-4.34%) | 41,609,108 |
| 22 Mar 2019 | CNY | 3.74 | 4.03 | 3.73 | 3.92 | 3.92 | +0.25 (+6.81%) | 89,589,261 |
| 21 Mar 2019 | CNY | 3.66 | 3.71 | 3.63 | 3.67 | 3.67 | +0.01 (+0.27%) | 27,310,876 |
| 20 Mar 2019 | CNY | 3.69 | 3.71 | 3.6 | 3.66 | 3.66 | -0.07 (-1.88%) | 25,561,229 |
| 19 Mar 2019 | CNY | 3.67 | 3.81 | 3.66 | 3.73 | 3.73 | +0.02 (+0.54%) | 27,132,468 |
| 18 Mar 2019 | CNY | 3.63 | 3.73 | 3.6 | 3.71 | 3.71 | +0.07 (+1.92%) | 27,196,481 |
| 15 Mar 2019 | CNY | 3.66 | 3.73 | 3.59 | 3.64 | 3.64 | 0.0 (0.0%) | 27,816,157 |
| 14 Mar 2019 | CNY | 3.79 | 3.79 | 3.53 | 3.64 | 3.64 | -0.17 (-4.46%) | 44,698,133 |
| 13 Mar 2019 | CNY | 3.95 | 3.98 | 3.8 | 3.81 | 3.81 | -0.12 (-3.05%) | 55,885,585 |
| 12 Mar 2019 | CNY | 4.1 | 4.1 | 3.81 | 3.93 | 3.93 | +0.12 (+3.15%) | 120,710,198 |
| 11 Mar 2019 | CNY | 3.5 | 3.81 | 3.5 | 3.81 | 3.81 | +0.35 (+10.12%) | 51,874,414 |
| 8 Mar 2019 | CNY | 3.7 | 3.77 | 3.45 | 3.46 | 3.46 | -0.37 (-9.66%) | 65,848,303 |
| 7 Mar 2019 | CNY | 3.72 | 3.94 | 3.62 | 3.83 | 3.83 | +0.09 (+2.41%) | 85,395,134 |
| 6 Mar 2019 | CNY | 3.58 | 3.79 | 3.53 | 3.74 | 3.74 | +0.18 (+5.06%) | 86,374,457 |
| 5 Mar 2019 | CNY | 3.45 | 3.56 | 3.42 | 3.56 | 3.56 | +0.11 (+3.19%) | 65,306,940 |
| 4 Mar 2019 | CNY | 3.37 | 3.52 | 3.37 | 3.45 | 3.45 | +0.06 (+1.77%) | 64,566,723 |
| 1 Mar 2019 | CNY | 3.43 | 3.46 | 3.32 | 3.39 | 3.39 | -0.05 (-1.45%) | 37,443,244 |
| 28 Feb 2019 | CNY | 3.4 | 3.47 | 3.38 | 3.44 | 3.44 | +0.05 (+1.47%) | 41,473,312 |
| 27 Feb 2019 | CNY | 3.41 | 3.46 | 3.35 | 3.39 | 3.39 | -0.04 (-1.17%) | 50,982,104 |
