| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 10.28 | 10.48 | 10.04 | 10.07 | 10.07 | -0.21 (-2.04%) | 3,449,900 |
| 19 Apr 2019 | CNY | 10.31 | 10.31 | 10.09 | 10.28 | 10.28 | -0.05 (-0.48%) | 4,118,768 |
| 18 Apr 2019 | CNY | 10.9 | 10.94 | 10.32 | 10.33 | 10.33 | -0.54 (-4.97%) | 5,657,381 |
| 17 Apr 2019 | CNY | 10.55 | 10.96 | 10.43 | 10.87 | 10.87 | +0.32 (+3.03%) | 7,829,642 |
| 16 Apr 2019 | CNY | 10.54 | 10.55 | 10 | 10.55 | 10.55 | +0.04 (+0.38%) | 4,338,201 |
| 15 Apr 2019 | CNY | 10.51 | 10.75 | 10.46 | 10.51 | 10.51 | +0.06 (+0.57%) | 4,876,658 |
| 12 Apr 2019 | CNY | 10.36 | 10.53 | 10.36 | 10.45 | 10.45 | +0.11 (+1.06%) | 4,144,509 |
| 11 Apr 2019 | CNY | 10.63 | 10.7 | 10.31 | 10.34 | 10.34 | -0.33 (-3.09%) | 6,119,861 |
| 10 Apr 2019 | CNY | 10.99 | 10.99 | 10.6 | 10.67 | 10.67 | -0.33 (-3%) | 6,416,384 |
| 9 Apr 2019 | CNY | 10.86 | 11.1 | 10.66 | 11 | 11 | +0.05 (+0.46%) | 8,159,019 |
| 8 Apr 2019 | CNY | 11.41 | 11.53 | 10.7 | 10.95 | 10.95 | -0.48 (-4.20%) | 12,476,944 |
| 4 Apr 2019 | CNY | 11.55 | 11.65 | 11.22 | 11.43 | 11.43 | -0.08 (-0.70%) | 12,523,323 |
| 3 Apr 2019 | CNY | 12.01 | 12.15 | 11.4 | 11.51 | 11.51 | -1.05 (-8.36%) | 18,845,674 |
| 2 Apr 2019 | CNY | 12.32 | 13.35 | 11.9 | 12.56 | 12.56 | +0.24 (+1.95%) | 32,601,312 |
| 1 Apr 2019 | CNY | 10.8 | 12.32 | 10.48 | 12.32 | 12.32 | +1.12 (+10.00%) | 32,681,146 |
| 29 Mar 2019 | CNY | 12 | 12.6 | 11.02 | 11.2 | 11.2 | -1.04 (-8.50%) | 31,353,211 |
| 28 Mar 2019 | CNY | 10.76 | 12.24 | 10.76 | 12.24 | 12.24 | +1.11 (+9.97%) | 28,292,813 |
| 27 Mar 2019 | CNY | 9.3 | 11.13 | 9.24 | 11.13 | 11.13 | +1.01 (+9.98%) | 29,422,093 |
| 26 Mar 2019 | CNY | 9.28 | 10.12 | 9.1 | 10.12 | 10.12 | +0.92 (+10%) | 13,398,102 |
| 25 Mar 2019 | CNY | 8.6 | 9.58 | 8.55 | 9.2 | 9.2 | +0.45 (+5.14%) | 12,073,801 |
| 22 Mar 2019 | CNY | 8.73 | 8.78 | 8.56 | 8.75 | 8.75 | +0.03 (+0.34%) | 3,210,890 |
| 21 Mar 2019 | CNY | 8.67 | 8.98 | 8.67 | 8.72 | 8.72 | +0.02 (+0.23%) | 4,378,690 |
| 20 Mar 2019 | CNY | 8.69 | 8.8 | 8.52 | 8.7 | 8.7 | 0.0 (0.0%) | 3,455,018 |
| 19 Mar 2019 | CNY | 8.66 | 8.88 | 8.55 | 8.7 | 8.7 | -0.02 (-0.23%) | 4,179,976 |
| 18 Mar 2019 | CNY | 8.33 | 8.75 | 8.33 | 8.72 | 8.72 | +0.26 (+3.07%) | 4,017,000 |
| 15 Mar 2019 | CNY | 8.33 | 8.53 | 8.31 | 8.46 | 8.46 | +0.17 (+2.05%) | 3,796,300 |
| 14 Mar 2019 | CNY | 8.51 | 8.66 | 8.17 | 8.29 | 8.29 | -0.26 (-3.04%) | 3,969,702 |
| 13 Mar 2019 | CNY | 8.79 | 8.81 | 8.53 | 8.55 | 8.55 | -0.24 (-2.73%) | 4,670,600 |
| 12 Mar 2019 | CNY | 8.82 | 8.94 | 8.6 | 8.79 | 8.79 | +0.01 (+0.11%) | 6,166,902 |
| 11 Mar 2019 | CNY | 8.56 | 8.79 | 8.48 | 8.78 | 8.78 | +0.3 (+3.54%) | 5,065,922 |
