| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 10.83 | 10.86 | 10.55 | 10.7 | 10.7 | -0.08 (-0.74%) | 3,892,100 |
| 18 Apr 2019 | CNY | 10.8 | 10.83 | 10.66 | 10.78 | 10.78 | 0.0 (0.0%) | 2,339,200 |
| 17 Apr 2019 | CNY | 10.69 | 10.89 | 10.63 | 10.78 | 10.78 | +0.05 (+0.47%) | 3,596,500 |
| 16 Apr 2019 | CNY | 10.61 | 10.73 | 10.34 | 10.73 | 10.73 | +0.04 (+0.37%) | 3,746,120 |
| 15 Apr 2019 | CNY | 10.96 | 10.99 | 10.63 | 10.69 | 10.69 | -0.11 (-1.02%) | 3,831,420 |
| 12 Apr 2019 | CNY | 10.79 | 10.83 | 10.67 | 10.8 | 10.8 | +0.04 (+0.37%) | 2,420,120 |
| 11 Apr 2019 | CNY | 10.95 | 11.04 | 10.64 | 10.76 | 10.76 | -0.18 (-1.65%) | 4,133,830 |
| 10 Apr 2019 | CNY | 11.05 | 11.09 | 10.82 | 10.94 | 10.94 | -0.18 (-1.62%) | 5,333,445 |
| 9 Apr 2019 | CNY | 10.75 | 11.31 | 10.64 | 11.12 | 11.12 | +0.63 (+6.01%) | 9,715,402 |
| 8 Apr 2019 | CNY | 10.9 | 11.15 | 10.43 | 10.49 | 10.49 | -0.3 (-2.78%) | 6,791,971 |
| 4 Apr 2019 | CNY | 10.84 | 10.92 | 10.68 | 10.79 | 10.79 | -0.03 (-0.28%) | 3,288,141 |
| 3 Apr 2019 | CNY | 10.88 | 10.88 | 10.68 | 10.82 | 10.82 | +0.01 (+0.09%) | 1,824,422 |
| 2 Apr 2019 | CNY | 10.74 | 11.03 | 10.58 | 10.81 | 10.81 | +0.16 (+1.50%) | 4,055,698 |
| 1 Apr 2019 | CNY | 10.29 | 10.68 | 10.29 | 10.65 | 10.65 | +0.37 (+3.60%) | 3,090,226 |
| 29 Mar 2019 | CNY | 9.98 | 10.39 | 9.88 | 10.28 | 10.28 | +0.29 (+2.90%) | 2,470,487 |
| 28 Mar 2019 | CNY | 9.95 | 10.12 | 9.94 | 9.99 | 9.99 | -0.1 (-0.99%) | 1,199,100 |
| 27 Mar 2019 | CNY | 10.3 | 10.3 | 9.91 | 10.09 | 10.09 | -0.01 (-0.10%) | 2,706,269 |
| 26 Mar 2019 | CNY | 10.25 | 10.36 | 10.03 | 10.1 | 10.1 | -0.1 (-0.98%) | 2,966,020 |
| 25 Mar 2019 | CNY | 10.38 | 10.47 | 10.2 | 10.2 | 10.2 | -0.37 (-3.50%) | 4,447,600 |
| 22 Mar 2019 | CNY | 10.73 | 10.8 | 10.47 | 10.57 | 10.57 | -0.25 (-2.31%) | 3,226,400 |
| 21 Mar 2019 | CNY | 10.44 | 10.86 | 10.44 | 10.82 | 10.82 | +0.36 (+3.44%) | 4,958,467 |
| 20 Mar 2019 | CNY | 10.49 | 10.6 | 10.31 | 10.46 | 10.46 | +0.06 (+0.58%) | 1,849,600 |
| 19 Mar 2019 | CNY | 10.44 | 10.54 | 10.3 | 10.4 | 10.4 | 0.0 (0.0%) | 1,914,628 |
| 18 Mar 2019 | CNY | 10.28 | 10.4 | 10.19 | 10.4 | 10.4 | +0.2 (+1.96%) | 3,159,300 |
| 15 Mar 2019 | CNY | 10.17 | 10.47 | 10 | 10.2 | 10.2 | +0.05 (+0.49%) | 2,492,300 |
| 14 Mar 2019 | CNY | 10.26 | 10.5 | 9.96 | 10.15 | 10.15 | -0.27 (-2.59%) | 2,920,745 |
| 13 Mar 2019 | CNY | 10.42 | 10.75 | 10.27 | 10.42 | 10.42 | -0.09 (-0.86%) | 4,032,964 |
| 12 Mar 2019 | CNY | 10.33 | 10.77 | 10.32 | 10.51 | 10.51 | +0.2 (+1.94%) | 5,525,338 |
| 11 Mar 2019 | CNY | 10.07 | 10.31 | 9.99 | 10.31 | 10.31 | +0.28 (+2.79%) | 3,661,664 |
| 8 Mar 2019 | CNY | 10.38 | 10.39 | 10.02 | 10.03 | 10.03 | -0.47 (-4.48%) | 3,367,766 |
