| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 8.45 | 8.54 | 8.36 | 8.5 | 8.5 | +0.02 (+0.24%) | 5,562,212 |
| 11 Apr 2019 | CNY | 8.46 | 8.63 | 8.4 | 8.48 | 8.48 | +0.02 (+0.24%) | 9,109,472 |
| 10 Apr 2019 | CNY | 8.53 | 8.53 | 8.36 | 8.46 | 8.46 | -0.1 (-1.17%) | 10,653,100 |
| 9 Apr 2019 | CNY | 8.58 | 8.61 | 8.44 | 8.56 | 8.56 | -0.05 (-0.58%) | 10,434,829 |
| 8 Apr 2019 | CNY | 8.7 | 8.83 | 8.46 | 8.61 | 8.61 | -0.06 (-0.69%) | 13,269,414 |
| 4 Apr 2019 | CNY | 8.75 | 8.79 | 8.61 | 8.67 | 8.67 | -0.06 (-0.69%) | 13,533,396 |
| 3 Apr 2019 | CNY | 8.61 | 8.75 | 8.56 | 8.73 | 8.73 | +0.09 (+1.04%) | 11,683,174 |
| 2 Apr 2019 | CNY | 8.66 | 8.75 | 8.6 | 8.64 | 8.64 | -0.01 (-0.12%) | 11,432,703 |
| 1 Apr 2019 | CNY | 8.43 | 8.77 | 8.43 | 8.65 | 8.65 | +0.23 (+2.73%) | 15,727,641 |
| 29 Mar 2019 | CNY | 8.2 | 8.42 | 8.11 | 8.42 | 8.42 | +0.2 (+2.43%) | 10,707,220 |
| 28 Mar 2019 | CNY | 8.35 | 8.45 | 8.2 | 8.22 | 8.22 | -0.13 (-1.56%) | 8,971,438 |
| 27 Mar 2019 | CNY | 8.34 | 8.37 | 8.22 | 8.35 | 8.35 | +0.04 (+0.48%) | 7,667,074 |
| 26 Mar 2019 | CNY | 8.64 | 8.64 | 8.27 | 8.31 | 8.31 | -0.27 (-3.15%) | 13,904,146 |
| 25 Mar 2019 | CNY | 8.55 | 8.76 | 8.46 | 8.58 | 8.58 | -0.06 (-0.69%) | 12,046,488 |
| 22 Mar 2019 | CNY | 8.7 | 8.7 | 8.53 | 8.64 | 8.64 | -0.04 (-0.46%) | 13,434,119 |
| 21 Mar 2019 | CNY | 8.7 | 8.79 | 8.62 | 8.68 | 8.68 | -0.08 (-0.91%) | 13,534,979 |
| 20 Mar 2019 | CNY | 8.96 | 8.96 | 8.58 | 8.76 | 8.76 | -0.08 (-0.90%) | 19,634,175 |
| 19 Mar 2019 | CNY | 8.8 | 9.08 | 8.65 | 8.84 | 8.84 | 0.0 (0.0%) | 24,099,533 |
| 18 Mar 2019 | CNY | 8.63 | 8.99 | 8.58 | 8.84 | 8.84 | +0.2 (+2.31%) | 27,512,516 |
| 15 Mar 2019 | CNY | 8.18 | 8.82 | 8.17 | 8.64 | 8.64 | +0.47 (+5.75%) | 34,561,235 |
| 14 Mar 2019 | CNY | 8.3 | 8.41 | 8.04 | 8.17 | 8.17 | -0.17 (-2.04%) | 17,865,787 |
| 13 Mar 2019 | CNY | 8.27 | 8.48 | 8.15 | 8.34 | 8.34 | +0.08 (+0.97%) | 20,840,804 |
| 12 Mar 2019 | CNY | 8.21 | 8.39 | 8.16 | 8.26 | 8.26 | +0.08 (+0.98%) | 18,797,765 |
| 11 Mar 2019 | CNY | 8.02 | 8.2 | 8.01 | 8.18 | 8.18 | +0.19 (+2.38%) | 13,239,346 |
| 8 Mar 2019 | CNY | 8.35 | 8.35 | 7.98 | 7.99 | 7.99 | -0.49 (-5.78%) | 24,923,776 |
| 7 Mar 2019 | CNY | 8.31 | 8.62 | 8.24 | 8.48 | 8.48 | +0.13 (+1.56%) | 27,245,405 |
| 6 Mar 2019 | CNY | 8.28 | 8.36 | 8.15 | 8.35 | 8.35 | +0.12 (+1.46%) | 21,126,012 |
| 5 Mar 2019 | CNY | 8.13 | 8.24 | 8.09 | 8.23 | 8.23 | 0.0 (0.0%) | 17,543,813 |
| 4 Mar 2019 | CNY | 8.25 | 8.42 | 8.19 | 8.23 | 8.23 | -0.03 (-0.36%) | 23,842,037 |
| 1 Mar 2019 | CNY | 8.22 | 8.42 | 8.12 | 8.26 | 8.26 | +0.06 (+0.73%) | 16,603,679 |
