| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 10.141 | 10.1539 | 9.7949 | 9.8397 | 9.8397 | -0.487 (-4.72%) | 28,701,251 |
| 19 Apr 2019 | CNY | 10.3718 | 10.4359 | 10.2244 | 10.3269 | 10.3269 | +0.09 (+0.88%) | 9,982,215 |
| 18 Apr 2019 | CNY | 10.4231 | 10.4872 | 10.1923 | 10.2372 | 10.2372 | -0.154 (-1.48%) | 13,007,284 |
| 17 Apr 2019 | CNY | 10.5641 | 10.6282 | 10.3654 | 10.391 | 10.391 | -0.16 (-1.52%) | 11,241,154 |
| 16 Apr 2019 | CNY | 10.3782 | 10.5641 | 10.1923 | 10.5513 | 10.5513 | +0.231 (+2.24%) | 12,924,167 |
| 15 Apr 2019 | CNY | 10.5641 | 10.7628 | 10.3077 | 10.3205 | 10.3205 | -0.263 (-2.48%) | 14,348,482 |
| 12 Apr 2019 | CNY | 10.7436 | 10.7436 | 10.3077 | 10.5833 | 10.5833 | -0.071 (-0.66%) | 13,762,602 |
| 11 Apr 2019 | CNY | 11.109 | 11.141 | 10.5962 | 10.6539 | 10.6539 | -0.365 (-3.32%) | 18,483,741 |
| 10 Apr 2019 | CNY | 10.8077 | 11.1987 | 10.7372 | 11.0192 | 11.0192 | +0.16 (+1.48%) | 20,366,792 |
| 9 Apr 2019 | CNY | 10.5962 | 11.0064 | 10.5064 | 10.859 | 10.859 | +0.199 (+1.86%) | 19,293,811 |
| 8 Apr 2019 | CNY | 10.9615 | 11.0256 | 10.5064 | 10.6603 | 10.6603 | -0.244 (-2.23%) | 20,435,430 |
| 4 Apr 2019 | CNY | 11 | 11.109 | 10.8013 | 10.9039 | 10.9039 | -0.115 (-1.05%) | 19,741,383 |
| 3 Apr 2019 | CNY | 10.7051 | 11.141 | 10.6026 | 11.0192 | 11.0192 | +0.269 (+2.50%) | 23,506,931 |
| 2 Apr 2019 | CNY | 10.8269 | 10.8718 | 10.5769 | 10.75 | 10.75 | +0.077 (+0.72%) | 22,257,591 |
| 1 Apr 2019 | CNY | 10.468 | 10.8333 | 10.468 | 10.6731 | 10.6731 | +0.212 (+2.02%) | 26,325,645 |
| 29 Mar 2019 | CNY | 10.3846 | 10.5577 | 10.1474 | 10.4615 | 10.4615 | +0.218 (+2.13%) | 23,928,521 |
| 28 Mar 2019 | CNY | 10.0321 | 10.5256 | 9.9423 | 10.2436 | 10.2436 | +0.211 (+2.11%) | 28,278,232 |
| 27 Mar 2019 | CNY | 9.6795 | 10.1667 | 9.5513 | 10.0321 | 10.0321 | +0.462 (+4.82%) | 25,388,932 |
| 26 Mar 2019 | CNY | 10.2564 | 10.3077 | 9.5513 | 9.5705 | 9.5705 | -0.596 (-5.86%) | 28,038,953 |
| 25 Mar 2019 | CNY | 10.4551 | 10.5128 | 10.1603 | 10.1667 | 10.1667 | -0.474 (-4.46%) | 23,578,086 |
| 22 Mar 2019 | CNY | 10.4808 | 10.7244 | 10.4423 | 10.641 | 10.641 | +0.16 (+1.53%) | 20,286,940 |
| 21 Mar 2019 | CNY | 10.4808 | 10.5321 | 10.3333 | 10.4808 | 10.4808 | +0.038 (+0.37%) | 18,222,904 |
| 20 Mar 2019 | CNY | 10.5769 | 10.7564 | 10.2564 | 10.4423 | 10.4423 | -0.256 (-2.40%) | 26,687,932 |
| 19 Mar 2019 | CNY | 10.3526 | 10.7372 | 10.1474 | 10.6987 | 10.6987 | +0.564 (+5.57%) | 41,470,303 |
| 18 Mar 2019 | CNY | 10.1282 | 10.2436 | 10.0128 | 10.1346 | 10.1346 | +0.231 (+2.33%) | 19,403,849 |
| 15 Mar 2019 | CNY | 9.8718 | 10.0513 | 9.7308 | 9.9039 | 9.9039 | +0.128 (+1.31%) | 13,561,803 |
| 14 Mar 2019 | CNY | 9.8782 | 10.1474 | 9.6603 | 9.7756 | 9.7756 | -0.147 (-1.49%) | 17,977,870 |
| 13 Mar 2019 | CNY | 10.2436 | 10.2436 | 9.859 | 9.9231 | 9.9231 | -0.288 (-2.82%) | 21,153,779 |
| 12 Mar 2019 | CNY | 10.0513 | 10.3526 | 9.968 | 10.2115 | 10.2115 | +0.173 (+1.72%) | 27,540,090 |
| 11 Mar 2019 | CNY | 9.6731 | 10.0385 | 9.6731 | 10.0385 | 10.0385 | +0.417 (+4.33%) | 21,218,831 |
