| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 10.03 | 10.08 | 9.72 | 9.92 | 9.92 | -0.11 (-1.10%) | 7,499,870 |
| 18 Apr 2019 | CNY | 10.01 | 10.21 | 9.71 | 10.03 | 10.03 | +0.11 (+1.11%) | 12,109,135 |
| 17 Apr 2019 | CNY | 9.86 | 10.21 | 9.73 | 9.92 | 9.92 | +0.08 (+0.81%) | 13,663,827 |
| 16 Apr 2019 | CNY | 9.15 | 9.95 | 9.13 | 9.84 | 9.84 | +0.56 (+6.03%) | 13,284,841 |
| 15 Apr 2019 | CNY | 9.15 | 9.48 | 9.15 | 9.28 | 9.28 | +0.16 (+1.75%) | 6,201,320 |
| 12 Apr 2019 | CNY | 8.99 | 9.14 | 8.88 | 9.12 | 9.12 | +0.12 (+1.33%) | 2,930,340 |
| 11 Apr 2019 | CNY | 9.25 | 9.37 | 8.93 | 9 | 9 | -0.33 (-3.54%) | 6,545,286 |
| 10 Apr 2019 | CNY | 9.68 | 9.74 | 9.26 | 9.33 | 9.33 | -0.21 (-2.20%) | 6,138,600 |
| 9 Apr 2019 | CNY | 9.38 | 9.55 | 9.27 | 9.54 | 9.54 | +0.17 (+1.81%) | 9,217,663 |
| 8 Apr 2019 | CNY | 9.81 | 9.9 | 9.23 | 9.37 | 9.37 | -0.37 (-3.80%) | 12,682,521 |
| 4 Apr 2019 | CNY | 9.44 | 9.85 | 9.41 | 9.74 | 9.74 | +0.3 (+3.18%) | 12,331,476 |
| 3 Apr 2019 | CNY | 9.27 | 9.5 | 9.21 | 9.44 | 9.44 | +0.03 (+0.32%) | 7,754,315 |
| 2 Apr 2019 | CNY | 9.45 | 9.57 | 9.34 | 9.41 | 9.41 | +0.01 (+0.11%) | 10,800,404 |
| 1 Apr 2019 | CNY | 9.34 | 9.46 | 9.19 | 9.4 | 9.4 | +0.31 (+3.41%) | 9,471,430 |
| 29 Mar 2019 | CNY | 8.8 | 9.09 | 8.63 | 9.09 | 9.09 | +0.28 (+3.18%) | 6,337,700 |
| 28 Mar 2019 | CNY | 8.8 | 9.17 | 8.77 | 8.81 | 8.81 | -0.12 (-1.34%) | 5,786,699 |
| 27 Mar 2019 | CNY | 8.98 | 9.05 | 8.7 | 8.93 | 8.93 | +0.02 (+0.22%) | 4,742,675 |
| 26 Mar 2019 | CNY | 9.38 | 9.46 | 8.9 | 8.91 | 8.91 | -0.45 (-4.81%) | 7,820,498 |
| 25 Mar 2019 | CNY | 8.87 | 9.44 | 8.72 | 9.36 | 9.36 | +0.33 (+3.65%) | 12,939,605 |
| 22 Mar 2019 | CNY | 8.95 | 9.06 | 8.74 | 9.03 | 9.03 | +0.02 (+0.22%) | 7,627,785 |
| 21 Mar 2019 | CNY | 8.86 | 9.12 | 8.79 | 9.01 | 9.01 | +0.11 (+1.24%) | 7,642,149 |
| 20 Mar 2019 | CNY | 9.03 | 9.16 | 8.63 | 8.9 | 8.9 | -0.13 (-1.44%) | 6,712,792 |
| 19 Mar 2019 | CNY | 8.94 | 9.22 | 8.87 | 9.03 | 9.03 | +0.08 (+0.89%) | 6,775,309 |
| 18 Mar 2019 | CNY | 8.88 | 8.95 | 8.66 | 8.95 | 8.95 | +0.15 (+1.70%) | 5,696,080 |
| 15 Mar 2019 | CNY | 8.73 | 8.94 | 8.63 | 8.8 | 8.8 | +0.06 (+0.69%) | 7,123,524 |
| 14 Mar 2019 | CNY | 9.05 | 9.2 | 8.47 | 8.74 | 8.74 | -0.46 (-5.00%) | 11,558,692 |
| 13 Mar 2019 | CNY | 9.78 | 9.78 | 9.16 | 9.2 | 9.2 | -0.58 (-5.93%) | 15,719,541 |
| 12 Mar 2019 | CNY | 10.1 | 10.14 | 9.55 | 9.78 | 9.78 | -0.15 (-1.51%) | 21,784,419 |
| 11 Mar 2019 | CNY | 9.24 | 9.96 | 9.08 | 9.93 | 9.93 | +0.68 (+7.35%) | 24,457,068 |
| 8 Mar 2019 | CNY | 9.8 | 10.35 | 9.23 | 9.25 | 9.25 | -0.17 (-1.80%) | 36,578,537 |
