| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2019 | CNY | 8.28 | 8.52 | 8.15 | 8.44 | 8.44 | +0.05 (+0.60%) | 1,999,400 |
| 7 May 2019 | CNY | 8.45 | 8.47 | 8.26 | 8.39 | 8.39 | +0.09 (+1.08%) | 1,937,640 |
| 6 May 2019 | CNY | 8.73 | 8.73 | 8.08 | 8.3 | 8.3 | -0.58 (-6.53%) | 2,934,700 |
| 30 Apr 2019 | CNY | 8.78 | 9 | 8.76 | 8.88 | 8.88 | +0.1 (+1.14%) | 2,021,700 |
| 29 Apr 2019 | CNY | 9.53 | 9.59 | 8.6 | 8.78 | 8.78 | -0.75 (-7.87%) | 4,967,500 |
| 26 Apr 2019 | CNY | 9.53 | 9.68 | 9.49 | 9.53 | 9.53 | -0.09 (-0.94%) | 2,509,500 |
| 25 Apr 2019 | CNY | 10.03 | 10.09 | 9.54 | 9.62 | 9.62 | -0.41 (-4.09%) | 3,848,300 |
| 24 Apr 2019 | CNY | 10.01 | 10.06 | 9.92 | 10.03 | 10.03 | +0.05 (+0.50%) | 2,539,640 |
| 23 Apr 2019 | CNY | 10.32 | 10.32 | 9.96 | 9.98 | 9.98 | -0.37 (-3.57%) | 4,668,599 |
| 22 Apr 2019 | CNY | 10.4 | 10.52 | 10.28 | 10.35 | 10.35 | -0.05 (-0.48%) | 3,092,200 |
| 19 Apr 2019 | CNY | 10.26 | 10.43 | 10.16 | 10.4 | 10.4 | +0.14 (+1.36%) | 3,890,507 |
| 18 Apr 2019 | CNY | 10.4 | 10.48 | 10.23 | 10.26 | 10.26 | -0.19 (-1.82%) | 4,189,479 |
| 17 Apr 2019 | CNY | 10.46 | 10.57 | 10.26 | 10.45 | 10.45 | -0.03 (-0.29%) | 4,227,900 |
| 16 Apr 2019 | CNY | 10.28 | 10.5 | 10.08 | 10.48 | 10.48 | +0.13 (+1.26%) | 5,251,831 |
| 15 Apr 2019 | CNY | 10.55 | 10.77 | 10.35 | 10.35 | 10.35 | -0.14 (-1.33%) | 4,922,600 |
| 12 Apr 2019 | CNY | 10.6 | 10.7 | 10.39 | 10.49 | 10.49 | -0.23 (-2.15%) | 5,612,741 |
| 11 Apr 2019 | CNY | 10.73 | 11.07 | 10.66 | 10.72 | 10.72 | -0.03 (-0.28%) | 8,692,218 |
| 10 Apr 2019 | CNY | 10.63 | 10.97 | 10.46 | 10.75 | 10.75 | +0.01 (+0.09%) | 7,162,571 |
| 9 Apr 2019 | CNY | 10.62 | 10.76 | 10.5 | 10.74 | 10.74 | +0.13 (+1.23%) | 6,033,040 |
| 8 Apr 2019 | CNY | 10.68 | 10.82 | 10.4 | 10.61 | 10.61 | -0.05 (-0.47%) | 5,666,447 |
| 4 Apr 2019 | CNY | 10.8 | 10.85 | 10.55 | 10.66 | 10.66 | -0.14 (-1.30%) | 7,173,340 |
| 3 Apr 2019 | CNY | 10.51 | 10.85 | 10.49 | 10.8 | 10.8 | +0.21 (+1.98%) | 7,480,140 |
| 2 Apr 2019 | CNY | 10.65 | 10.86 | 10.57 | 10.59 | 10.59 | -0.03 (-0.28%) | 6,857,446 |
| 1 Apr 2019 | CNY | 10.3 | 10.75 | 10.3 | 10.62 | 10.62 | +0.25 (+2.41%) | 7,636,860 |
| 29 Mar 2019 | CNY | 10.17 | 10.45 | 9.93 | 10.37 | 10.37 | +0.15 (+1.47%) | 7,340,030 |
| 28 Mar 2019 | CNY | 10.58 | 10.58 | 10.2 | 10.22 | 10.22 | -0.4 (-3.77%) | 5,634,430 |
| 27 Mar 2019 | CNY | 10.34 | 10.73 | 10.27 | 10.62 | 10.62 | +0.32 (+3.11%) | 7,652,230 |
| 26 Mar 2019 | CNY | 10.7 | 10.74 | 10.3 | 10.3 | 10.3 | -0.3 (-2.83%) | 7,596,300 |
| 25 Mar 2019 | CNY | 10.84 | 10.88 | 10.58 | 10.6 | 10.6 | -0.41 (-3.72%) | 9,701,166 |
| 22 Mar 2019 | CNY | 11.4 | 11.53 | 10.9 | 11.01 | 11.01 | -0.32 (-2.82%) | 18,157,246 |
