| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 10.65 | 10.78 | 10.52 | 10.57 | 10.57 | -0.07 (-0.66%) | 15,437,139 |
| 19 Apr 2019 | CNY | 10.46 | 10.64 | 10.32 | 10.64 | 10.64 | +0.18 (+1.72%) | 17,601,824 |
| 18 Apr 2019 | CNY | 10.82 | 10.83 | 10.41 | 10.46 | 10.46 | -0.35 (-3.24%) | 27,590,660 |
| 17 Apr 2019 | CNY | 10.88 | 11.03 | 10.7 | 10.81 | 10.81 | -0.29 (-2.61%) | 34,696,495 |
| 16 Apr 2019 | CNY | 10.13 | 11.18 | 10.01 | 11.1 | 11.1 | +0.86 (+8.40%) | 41,946,029 |
| 15 Apr 2019 | CNY | 10.45 | 10.65 | 10.18 | 10.24 | 10.24 | +0.12 (+1.19%) | 25,285,836 |
| 12 Apr 2019 | CNY | 10.14 | 10.34 | 9.93 | 10.12 | 10.12 | +0.11 (+1.10%) | 16,114,088 |
| 11 Apr 2019 | CNY | 10.52 | 10.52 | 10.01 | 10.01 | 10.01 | -0.55 (-5.21%) | 24,826,075 |
| 10 Apr 2019 | CNY | 10.55 | 10.71 | 10.5 | 10.56 | 10.56 | -0.14 (-1.31%) | 15,134,281 |
| 9 Apr 2019 | CNY | 10.65 | 10.85 | 10.38 | 10.7 | 10.7 | +0.13 (+1.23%) | 23,170,936 |
| 8 Apr 2019 | CNY | 10.82 | 11.23 | 10.38 | 10.57 | 10.57 | -0.14 (-1.31%) | 36,854,489 |
| 4 Apr 2019 | CNY | 10.16 | 10.89 | 9.98 | 10.71 | 10.71 | +0.67 (+6.67%) | 48,938,084 |
| 3 Apr 2019 | CNY | 9.85 | 10.18 | 9.79 | 10.04 | 10.04 | +0.22 (+2.24%) | 27,340,283 |
| 2 Apr 2019 | CNY | 9.93 | 10.05 | 9.78 | 9.82 | 9.82 | -0.08 (-0.81%) | 36,450,372 |
| 1 Apr 2019 | CNY | 9.69 | 10.01 | 9.56 | 9.9 | 9.9 | +0.39 (+4.10%) | 31,148,308 |
| 29 Mar 2019 | CNY | 9.21 | 9.52 | 9.01 | 9.51 | 9.51 | +0.32 (+3.48%) | 22,377,791 |
| 28 Mar 2019 | CNY | 9.18 | 9.42 | 9.06 | 9.19 | 9.19 | -0.04 (-0.43%) | 15,603,461 |
| 27 Mar 2019 | CNY | 9.27 | 9.45 | 8.97 | 9.23 | 9.23 | +0.06 (+0.65%) | 20,638,102 |
| 26 Mar 2019 | CNY | 9.81 | 9.86 | 9.07 | 9.17 | 9.17 | -0.64 (-6.52%) | 29,768,965 |
| 25 Mar 2019 | CNY | 9.44 | 10.06 | 9.4 | 9.81 | 9.81 | +0.17 (+1.76%) | 31,789,169 |
| 22 Mar 2019 | CNY | 9.46 | 9.7 | 9.3 | 9.64 | 9.64 | +0.1 (+1.05%) | 21,137,287 |
| 21 Mar 2019 | CNY | 9.32 | 9.7 | 9.28 | 9.54 | 9.54 | +0.25 (+2.69%) | 25,838,420 |
| 20 Mar 2019 | CNY | 9.4 | 9.55 | 9.09 | 9.29 | 9.29 | -0.12 (-1.28%) | 16,197,420 |
| 19 Mar 2019 | CNY | 9.41 | 9.73 | 9.27 | 9.41 | 9.41 | +0.07 (+0.75%) | 19,150,732 |
| 18 Mar 2019 | CNY | 9.08 | 9.36 | 9.03 | 9.34 | 9.34 | +0.16 (+1.74%) | 20,226,364 |
| 15 Mar 2019 | CNY | 9.25 | 9.55 | 9 | 9.18 | 9.18 | +0.02 (+0.22%) | 25,389,625 |
| 14 Mar 2019 | CNY | 9.4 | 9.63 | 8.91 | 9.16 | 9.16 | -0.52 (-5.37%) | 32,606,545 |
| 13 Mar 2019 | CNY | 10.25 | 10.3 | 9.61 | 9.68 | 9.68 | -0.29 (-2.91%) | 29,877,920 |
| 12 Mar 2019 | CNY | 10.05 | 10.34 | 9.76 | 9.97 | 9.97 | -0.05 (-0.50%) | 37,256,370 |
| 11 Mar 2019 | CNY | 9.7 | 10.09 | 9.6 | 10.02 | 10.02 | +0.55 (+5.81%) | 41,437,402 |
