| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 10.65 | 11.46 | 10.5 | 11.29 | 11.29 | +0.58 (+5.42%) | 50,144,994 |
| 18 Apr 2019 | CNY | 10.65 | 10.96 | 10.5 | 10.71 | 10.71 | +0.02 (+0.19%) | 31,112,421 |
| 17 Apr 2019 | CNY | 10.4 | 10.89 | 10.3 | 10.69 | 10.69 | +0.28 (+2.69%) | 25,003,124 |
| 16 Apr 2019 | CNY | 10.03 | 10.44 | 9.96 | 10.41 | 10.41 | +0.2 (+1.96%) | 14,603,989 |
| 15 Apr 2019 | CNY | 10.68 | 10.68 | 10.1 | 10.21 | 10.21 | -0.25 (-2.39%) | 18,490,572 |
| 12 Apr 2019 | CNY | 10.04 | 10.65 | 10.01 | 10.46 | 10.46 | +0.39 (+3.87%) | 20,604,274 |
| 11 Apr 2019 | CNY | 10.11 | 10.29 | 10.06 | 10.07 | 10.07 | -0.07 (-0.69%) | 12,606,283 |
| 10 Apr 2019 | CNY | 10.29 | 10.3 | 10 | 10.14 | 10.14 | -0.21 (-2.03%) | 15,052,004 |
| 9 Apr 2019 | CNY | 10.33 | 10.56 | 10.25 | 10.35 | 10.35 | -0.05 (-0.48%) | 13,003,417 |
| 8 Apr 2019 | CNY | 10.75 | 10.78 | 10.21 | 10.4 | 10.4 | -0.4 (-3.70%) | 26,707,858 |
| 4 Apr 2019 | CNY | 10.64 | 11.28 | 10.44 | 10.8 | 10.8 | +0.11 (+1.03%) | 39,566,404 |
| 3 Apr 2019 | CNY | 10.3 | 10.75 | 10.2 | 10.69 | 10.69 | +0.32 (+3.09%) | 31,628,813 |
| 2 Apr 2019 | CNY | 10.6 | 10.78 | 10.21 | 10.37 | 10.37 | -0.06 (-0.58%) | 31,085,136 |
| 1 Apr 2019 | CNY | 10.03 | 10.5 | 10.03 | 10.43 | 10.43 | +0.47 (+4.72%) | 23,787,833 |
| 29 Mar 2019 | CNY | 9.6 | 10.03 | 9.3 | 9.96 | 9.96 | +0.32 (+3.32%) | 21,500,398 |
| 28 Mar 2019 | CNY | 9.62 | 9.95 | 9.53 | 9.64 | 9.64 | -0.09 (-0.92%) | 14,982,390 |
| 27 Mar 2019 | CNY | 10.1 | 10.2 | 9.4 | 9.73 | 9.73 | -0.33 (-3.28%) | 23,726,377 |
| 26 Mar 2019 | CNY | 10.36 | 10.65 | 10.04 | 10.06 | 10.06 | -0.3 (-2.90%) | 27,139,667 |
| 25 Mar 2019 | CNY | 10.35 | 10.86 | 10.3 | 10.36 | 10.36 | -0.37 (-3.45%) | 27,744,773 |
| 22 Mar 2019 | CNY | 10.1 | 10.99 | 10.02 | 10.73 | 10.73 | +0.53 (+5.20%) | 39,333,601 |
| 21 Mar 2019 | CNY | 10.14 | 10.4 | 10.01 | 10.2 | 10.2 | +0.06 (+0.59%) | 31,624,944 |
| 20 Mar 2019 | CNY | 10.12 | 10.35 | 9.8 | 10.14 | 10.14 | +0.01 (+0.10%) | 26,607,915 |
| 19 Mar 2019 | CNY | 9.63 | 10.56 | 9.6 | 10.13 | 10.13 | +0.41 (+4.22%) | 38,825,196 |
| 18 Mar 2019 | CNY | 9.32 | 9.72 | 9.32 | 9.72 | 9.72 | +0.46 (+4.97%) | 25,556,726 |
| 15 Mar 2019 | CNY | 9.39 | 9.63 | 9.13 | 9.26 | 9.26 | -0.1 (-1.07%) | 25,643,548 |
| 14 Mar 2019 | CNY | 9.8 | 9.8 | 9.24 | 9.36 | 9.36 | -0.91 (-8.86%) | 43,375,450 |
| 13 Mar 2019 | CNY | 11.48 | 11.48 | 10.08 | 10.27 | 10.27 | -0.28 (-2.65%) | 82,763,234 |
| 12 Mar 2019 | CNY | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | +0.96 (+10.01%) | 13,537,903 |
| 11 Mar 2019 | CNY | 9.54 | 10.1 | 8.96 | 9.59 | 9.59 | +0.31 (+3.34%) | 51,107,792 |
| 8 Mar 2019 | CNY | 9.5 | 10.19 | 8.91 | 9.28 | 9.28 | -0.18 (-1.90%) | 54,488,538 |
