| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 8.28 | 8.28 | 8.09 | 8.15 | 8.15 | -0.1 (-1.21%) | 5,705,482 |
| 19 Apr 2019 | CNY | 8.22 | 8.28 | 8.17 | 8.25 | 8.25 | +0.03 (+0.36%) | 5,259,034 |
| 18 Apr 2019 | CNY | 8.11 | 8.3 | 8.02 | 8.22 | 8.22 | +0.12 (+1.48%) | 8,015,222 |
| 17 Apr 2019 | CNY | 8.17 | 8.18 | 8.04 | 8.1 | 8.1 | -0.03 (-0.37%) | 5,859,642 |
| 16 Apr 2019 | CNY | 7.93 | 8.14 | 7.88 | 8.13 | 8.13 | +0.12 (+1.50%) | 5,616,912 |
| 15 Apr 2019 | CNY | 8.07 | 8.15 | 7.95 | 8.01 | 8.01 | -0.03 (-0.37%) | 6,818,917 |
| 12 Apr 2019 | CNY | 7.9 | 8.04 | 7.83 | 8.04 | 8.04 | +0.14 (+1.77%) | 5,948,572 |
| 11 Apr 2019 | CNY | 7.94 | 8.02 | 7.82 | 7.9 | 7.9 | -0.04 (-0.50%) | 6,619,802 |
| 10 Apr 2019 | CNY | 7.82 | 8.02 | 7.82 | 7.94 | 7.94 | +0.01 (+0.13%) | 6,637,167 |
| 9 Apr 2019 | CNY | 8.08 | 8.09 | 7.82 | 7.93 | 7.93 | -0.09 (-1.12%) | 8,528,814 |
| 8 Apr 2019 | CNY | 8.13 | 8.33 | 7.97 | 8.02 | 8.02 | +0.07 (+0.88%) | 16,092,217 |
| 4 Apr 2019 | CNY | 7.99 | 8.02 | 7.84 | 7.95 | 7.95 | 0.0 (0.0%) | 9,611,400 |
| 3 Apr 2019 | CNY | 7.74 | 7.95 | 7.7 | 7.95 | 7.95 | +0.23 (+2.98%) | 12,033,621 |
| 2 Apr 2019 | CNY | 7.75 | 7.84 | 7.69 | 7.72 | 7.72 | -0.01 (-0.13%) | 11,135,490 |
| 1 Apr 2019 | CNY | 7.57 | 7.75 | 7.52 | 7.73 | 7.73 | +0.18 (+2.38%) | 9,994,092 |
| 29 Mar 2019 | CNY | 7.35 | 7.63 | 7.26 | 7.55 | 7.55 | +0.22 (+3.00%) | 8,361,219 |
| 28 Mar 2019 | CNY | 7.42 | 7.47 | 7.28 | 7.33 | 7.33 | -0.12 (-1.61%) | 7,815,900 |
| 27 Mar 2019 | CNY | 7.48 | 7.51 | 7.28 | 7.45 | 7.45 | +0.02 (+0.27%) | 7,719,342 |
| 26 Mar 2019 | CNY | 7.68 | 7.73 | 7.37 | 7.43 | 7.43 | -0.25 (-3.26%) | 8,605,255 |
| 25 Mar 2019 | CNY | 7.71 | 7.85 | 7.66 | 7.68 | 7.68 | -0.2 (-2.54%) | 8,937,410 |
| 22 Mar 2019 | CNY | 7.7 | 7.99 | 7.6 | 7.88 | 7.88 | +0.18 (+2.34%) | 12,413,105 |
| 21 Mar 2019 | CNY | 7.65 | 7.74 | 7.52 | 7.7 | 7.7 | -0.01 (-0.13%) | 11,218,288 |
| 20 Mar 2019 | CNY | 7.67 | 7.72 | 7.52 | 7.71 | 7.71 | +0.04 (+0.52%) | 8,364,500 |
| 19 Mar 2019 | CNY | 7.64 | 7.72 | 7.57 | 7.67 | 7.67 | +0.01 (+0.13%) | 6,350,200 |
| 18 Mar 2019 | CNY | 7.58 | 7.67 | 7.41 | 7.66 | 7.66 | +0.11 (+1.46%) | 8,127,044 |
| 15 Mar 2019 | CNY | 7.46 | 7.6 | 7.45 | 7.55 | 7.55 | +0.1 (+1.34%) | 6,843,022 |
| 14 Mar 2019 | CNY | 7.66 | 7.73 | 7.32 | 7.45 | 7.45 | -0.17 (-2.23%) | 7,781,904 |
| 13 Mar 2019 | CNY | 7.7 | 7.82 | 7.52 | 7.62 | 7.62 | -0.07 (-0.91%) | 10,623,490 |
| 12 Mar 2019 | CNY | 7.63 | 7.75 | 7.45 | 7.69 | 7.69 | +0.12 (+1.59%) | 12,834,653 |
| 11 Mar 2019 | CNY | 7.28 | 7.59 | 7.27 | 7.57 | 7.57 | +0.36 (+4.99%) | 10,965,580 |
