| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 10.62 | 10.93 | 10.54 | 10.7 | 10.7 | +0.16 (+1.52%) | 17,401,582 |
| 19 Apr 2019 | CNY | 10.49 | 10.63 | 10.47 | 10.54 | 10.54 | +0.02 (+0.19%) | 9,601,583 |
| 18 Apr 2019 | CNY | 10.43 | 10.8 | 10.37 | 10.52 | 10.52 | +0.1 (+0.96%) | 12,849,448 |
| 17 Apr 2019 | CNY | 10.58 | 10.67 | 10.42 | 10.42 | 10.42 | -0.16 (-1.51%) | 12,985,380 |
| 16 Apr 2019 | CNY | 10.25 | 10.61 | 10.07 | 10.58 | 10.58 | +0.38 (+3.73%) | 13,718,389 |
| 15 Apr 2019 | CNY | 10.59 | 10.84 | 10.17 | 10.2 | 10.2 | -0.26 (-2.49%) | 16,154,083 |
| 12 Apr 2019 | CNY | 10.59 | 10.69 | 10.35 | 10.46 | 10.46 | -0.06 (-0.57%) | 10,779,267 |
| 11 Apr 2019 | CNY | 10.82 | 10.9 | 10.44 | 10.52 | 10.52 | -0.33 (-3.04%) | 15,908,440 |
| 10 Apr 2019 | CNY | 10.93 | 11.1 | 10.7 | 10.85 | 10.85 | -0.12 (-1.09%) | 20,322,026 |
| 9 Apr 2019 | CNY | 11.18 | 11.36 | 10.88 | 10.97 | 10.97 | -0.2 (-1.79%) | 22,597,774 |
| 8 Apr 2019 | CNY | 11.7 | 11.76 | 10.96 | 11.17 | 11.17 | -0.43 (-3.71%) | 35,951,599 |
| 4 Apr 2019 | CNY | 10.87 | 11.79 | 10.67 | 11.6 | 11.6 | +0.79 (+7.31%) | 41,634,393 |
| 3 Apr 2019 | CNY | 10.63 | 10.96 | 10.56 | 10.81 | 10.81 | +0.12 (+1.12%) | 23,797,852 |
| 2 Apr 2019 | CNY | 10.6 | 11.03 | 10.3 | 10.69 | 10.69 | +0.3 (+2.89%) | 35,797,975 |
| 1 Apr 2019 | CNY | 10.44 | 10.57 | 10.23 | 10.39 | 10.39 | +0.23 (+2.26%) | 26,721,155 |
| 29 Mar 2019 | CNY | 9.69 | 10.2 | 9.58 | 10.16 | 10.16 | +0.51 (+5.28%) | 25,937,989 |
| 28 Mar 2019 | CNY | 10.05 | 10.36 | 9.58 | 9.65 | 9.65 | -0.53 (-5.21%) | 27,013,727 |
| 27 Mar 2019 | CNY | 10.2 | 10.27 | 9.89 | 10.18 | 10.18 | +0.04 (+0.39%) | 16,682,741 |
| 26 Mar 2019 | CNY | 10.29 | 10.52 | 10.09 | 10.14 | 10.14 | -0.13 (-1.27%) | 16,512,842 |
| 25 Mar 2019 | CNY | 10 | 10.45 | 9.91 | 10.27 | 10.27 | +0.08 (+0.79%) | 23,696,697 |
| 22 Mar 2019 | CNY | 10.3 | 10.31 | 9.99 | 10.19 | 10.19 | -0.12 (-1.16%) | 22,909,052 |
| 21 Mar 2019 | CNY | 10.06 | 10.48 | 9.99 | 10.31 | 10.31 | +0.32 (+3.20%) | 27,878,915 |
| 20 Mar 2019 | CNY | 10.13 | 10.25 | 9.75 | 9.99 | 9.99 | -0.14 (-1.38%) | 20,945,579 |
| 19 Mar 2019 | CNY | 9.81 | 10.43 | 9.81 | 10.13 | 10.13 | +0.24 (+2.43%) | 31,780,621 |
| 18 Mar 2019 | CNY | 9.78 | 9.93 | 9.53 | 9.89 | 9.89 | +0.22 (+2.28%) | 16,345,070 |
| 15 Mar 2019 | CNY | 9.7 | 9.85 | 9.45 | 9.67 | 9.67 | -0.03 (-0.31%) | 18,840,739 |
| 14 Mar 2019 | CNY | 9.71 | 10 | 9.28 | 9.7 | 9.7 | -0.23 (-2.32%) | 28,133,344 |
| 13 Mar 2019 | CNY | 10.47 | 10.47 | 9.81 | 9.93 | 9.93 | -0.66 (-6.23%) | 38,364,068 |
| 12 Mar 2019 | CNY | 10.85 | 11.05 | 10.19 | 10.59 | 10.59 | -0.26 (-2.40%) | 54,455,263 |
| 11 Mar 2019 | CNY | 10.16 | 10.9 | 9.86 | 10.85 | 10.85 | +0.94 (+9.49%) | 53,058,554 |
