| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2019 | CNY | 4.27 | 4.8 | 4.2 | 4.57 | 4.57 | +0.17 (+3.86%) | 96,980,659 |
| 7 May 2019 | CNY | 4.8 | 4.97 | 4.37 | 4.4 | 4.4 | -0.45 (-9.28%) | 113,443,910 |
| 6 May 2019 | CNY | 5.15 | 5.26 | 4.85 | 4.85 | 4.85 | -0.43 (-8.14%) | 59,575,900 |
| 26 Apr 2019 | CNY | 5.37 | 5.52 | 5.21 | 5.28 | 5.28 | -0.18 (-3.30%) | 56,417,983 |
| 25 Apr 2019 | CNY | 5.84 | 5.9 | 5.32 | 5.46 | 5.46 | -0.44 (-7.46%) | 87,135,242 |
| 24 Apr 2019 | CNY | 5.7 | 6.02 | 5.55 | 5.9 | 5.9 | +0.22 (+3.87%) | 96,308,239 |
| 23 Apr 2019 | CNY | 6.01 | 6.03 | 5.51 | 5.68 | 5.68 | -0.42 (-6.89%) | 131,211,478 |
| 22 Apr 2019 | CNY | 6 | 6.42 | 5.9 | 6.1 | 6.1 | +0.16 (+2.69%) | 152,972,973 |
| 19 Apr 2019 | CNY | 5.94 | 5.94 | 5.6 | 5.94 | 5.94 | +0.54 (+10%) | 153,950,097 |
| 18 Apr 2019 | CNY | 5.33 | 5.66 | 5.21 | 5.4 | 5.4 | +0.04 (+0.75%) | 118,677,108 |
| 17 Apr 2019 | CNY | 4.95 | 5.38 | 4.91 | 5.36 | 5.36 | +0.45 (+9.16%) | 119,525,593 |
| 16 Apr 2019 | CNY | 4.79 | 4.95 | 4.76 | 4.91 | 4.91 | +0.05 (+1.03%) | 47,668,438 |
| 15 Apr 2019 | CNY | 4.88 | 5.01 | 4.8 | 4.86 | 4.86 | +0.02 (+0.41%) | 75,567,530 |
| 12 Apr 2019 | CNY | 4.75 | 4.91 | 4.68 | 4.84 | 4.84 | 0.0 (0.0%) | 61,118,434 |
| 11 Apr 2019 | CNY | 4.89 | 5.05 | 4.7 | 4.84 | 4.84 | -0.18 (-3.59%) | 106,879,102 |
| 10 Apr 2019 | CNY | 5.2 | 5.45 | 5.01 | 5.02 | 5.02 | -0.22 (-4.20%) | 148,270,180 |
| 9 Apr 2019 | CNY | 5.03 | 5.33 | 4.88 | 5.24 | 5.24 | +0.26 (+5.22%) | 135,320,258 |
| 8 Apr 2019 | CNY | 4.6 | 5.03 | 4.55 | 4.98 | 4.98 | +0.37 (+8.03%) | 156,865,271 |
| 4 Apr 2019 | CNY | 4.59 | 4.75 | 4.44 | 4.61 | 4.61 | +0.05 (+1.10%) | 139,883,071 |
| 3 Apr 2019 | CNY | 4.65 | 4.85 | 4.42 | 4.56 | 4.56 | +0.05 (+1.11%) | 205,547,841 |
| 2 Apr 2019 | CNY | 4.13 | 4.51 | 4.07 | 4.51 | 4.51 | +0.41 (+10%) | 207,175,839 |
| 1 Apr 2019 | CNY | 4 | 4.2 | 3.98 | 4.1 | 4.1 | +0.12 (+3.02%) | 123,350,317 |
| 29 Mar 2019 | CNY | 3.99 | 4.04 | 3.78 | 3.98 | 3.98 | +0.06 (+1.53%) | 105,258,966 |
| 28 Mar 2019 | CNY | 3.78 | 4.1 | 3.73 | 3.92 | 3.92 | +0.11 (+2.89%) | 116,837,057 |
| 27 Mar 2019 | CNY | 3.77 | 3.85 | 3.71 | 3.81 | 3.81 | 0.0 (0.0%) | 57,280,852 |
| 26 Mar 2019 | CNY | 3.74 | 4.13 | 3.74 | 3.81 | 3.81 | +0.05 (+1.33%) | 142,335,478 |
| 25 Mar 2019 | CNY | 3.52 | 3.86 | 3.48 | 3.76 | 3.76 | +0.14 (+3.87%) | 84,954,745 |
| 22 Mar 2019 | CNY | 3.63 | 3.64 | 3.55 | 3.62 | 3.62 | -0.02 (-0.55%) | 47,231,015 |
| 21 Mar 2019 | CNY | 3.52 | 3.64 | 3.5 | 3.64 | 3.64 | +0.12 (+3.41%) | 83,442,051 |
| 20 Mar 2019 | CNY | 3.52 | 3.56 | 3.43 | 3.52 | 3.52 | -0.05 (-1.40%) | 48,726,272 |
