| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2019 | CNY | 9.32 | 9.68 | 9.15 | 9.63 | 9.63 | +0.24 (+2.56%) | 13,252,385 |
| 15 Apr 2019 | CNY | 9.71 | 9.77 | 9.38 | 9.39 | 9.39 | -0.2 (-2.09%) | 14,020,694 |
| 12 Apr 2019 | CNY | 9.85 | 9.87 | 9.51 | 9.59 | 9.59 | -0.28 (-2.84%) | 18,108,837 |
| 11 Apr 2019 | CNY | 10.21 | 10.41 | 9.83 | 9.87 | 9.87 | -0.43 (-4.17%) | 26,999,525 |
| 10 Apr 2019 | CNY | 10.12 | 10.5 | 9.95 | 10.3 | 10.3 | +0.1 (+0.98%) | 43,367,387 |
| 9 Apr 2019 | CNY | 9.6 | 10.21 | 9.54 | 10.2 | 10.2 | +0.53 (+5.48%) | 41,005,503 |
| 8 Apr 2019 | CNY | 9.88 | 9.93 | 9.42 | 9.67 | 9.67 | -0.15 (-1.53%) | 21,773,878 |
| 4 Apr 2019 | CNY | 9.92 | 9.99 | 9.76 | 9.82 | 9.82 | -0.07 (-0.71%) | 18,621,595 |
| 3 Apr 2019 | CNY | 9.65 | 9.93 | 9.61 | 9.89 | 9.89 | +0.16 (+1.64%) | 17,645,237 |
| 2 Apr 2019 | CNY | 9.79 | 9.98 | 9.66 | 9.73 | 9.73 | -0.01 (-0.10%) | 20,632,492 |
| 1 Apr 2019 | CNY | 9.5 | 9.78 | 9.32 | 9.74 | 9.74 | +0.39 (+4.17%) | 22,477,821 |
| 29 Mar 2019 | CNY | 9.04 | 9.42 | 8.96 | 9.35 | 9.35 | +0.28 (+3.09%) | 18,174,663 |
| 28 Mar 2019 | CNY | 9.16 | 9.24 | 9.02 | 9.07 | 9.07 | -0.13 (-1.41%) | 11,269,556 |
| 27 Mar 2019 | CNY | 9.3 | 9.39 | 9 | 9.2 | 9.2 | -0.09 (-0.97%) | 15,037,371 |
| 26 Mar 2019 | CNY | 9.68 | 9.76 | 9.19 | 9.29 | 9.29 | -0.37 (-3.83%) | 19,820,506 |
| 25 Mar 2019 | CNY | 9.68 | 9.8 | 9.6 | 9.66 | 9.66 | -0.23 (-2.33%) | 16,480,525 |
| 22 Mar 2019 | CNY | 9.92 | 9.95 | 9.62 | 9.89 | 9.89 | -0.09 (-0.90%) | 24,055,262 |
| 21 Mar 2019 | CNY | 9.99 | 10.26 | 9.8 | 9.98 | 9.98 | -0.15 (-1.48%) | 39,964,910 |
| 20 Mar 2019 | CNY | 9.45 | 10.3 | 9.42 | 10.13 | 10.13 | +0.66 (+6.97%) | 41,538,891 |
| 19 Mar 2019 | CNY | 9.58 | 9.63 | 9.4 | 9.47 | 9.47 | -0.09 (-0.94%) | 17,763,581 |
| 18 Mar 2019 | CNY | 9.4 | 9.57 | 9.18 | 9.56 | 9.56 | +0.19 (+2.03%) | 19,313,659 |
| 15 Mar 2019 | CNY | 9.54 | 9.69 | 9.29 | 9.37 | 9.37 | -0.11 (-1.16%) | 25,307,440 |
| 14 Mar 2019 | CNY | 9.81 | 9.95 | 9.33 | 9.48 | 9.48 | -0.63 (-6.23%) | 39,789,057 |
| 13 Mar 2019 | CNY | 10.05 | 10.86 | 9.9 | 10.11 | 10.11 | +0.1 (+1.00%) | 88,315,411 |
| 12 Mar 2019 | CNY | 9.17 | 10.01 | 9.11 | 10.01 | 10.01 | +0.91 (+10%) | 46,101,765 |
| 11 Mar 2019 | CNY | 8.65 | 9.11 | 8.65 | 9.1 | 9.1 | +0.4 (+4.60%) | 25,580,007 |
| 8 Mar 2019 | CNY | 9.21 | 9.25 | 8.68 | 8.7 | 8.7 | -0.63 (-6.75%) | 33,169,314 |
| 7 Mar 2019 | CNY | 9.38 | 9.49 | 9.21 | 9.33 | 9.33 | -0.04 (-0.43%) | 30,212,060 |
| 6 Mar 2019 | CNY | 9.43 | 9.5 | 9.12 | 9.37 | 9.37 | -0.04 (-0.43%) | 36,234,299 |
| 5 Mar 2019 | CNY | 9.27 | 9.42 | 9.1 | 9.41 | 9.41 | +0.08 (+0.86%) | 32,636,151 |
