| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 8.23 | 8.29 | 8.05 | 8.1 | 8.1 | -0.13 (-1.58%) | 12,787,755 |
| 11 Apr 2019 | CNY | 8.58 | 8.68 | 8.22 | 8.23 | 8.23 | -0.44 (-5.07%) | 21,612,102 |
| 10 Apr 2019 | CNY | 8.75 | 8.83 | 8.61 | 8.67 | 8.67 | -0.25 (-2.80%) | 21,055,110 |
| 9 Apr 2019 | CNY | 8.5 | 8.92 | 8.4 | 8.92 | 8.92 | +0.52 (+6.19%) | 30,812,600 |
| 8 Apr 2019 | CNY | 8.38 | 8.55 | 8.18 | 8.4 | 8.4 | +0.15 (+1.82%) | 26,485,978 |
| 4 Apr 2019 | CNY | 8.41 | 8.42 | 8.2 | 8.25 | 8.25 | -0.17 (-2.02%) | 22,302,404 |
| 3 Apr 2019 | CNY | 8.26 | 8.45 | 8.18 | 8.42 | 8.42 | +0.17 (+2.06%) | 21,243,500 |
| 2 Apr 2019 | CNY | 8.32 | 8.36 | 8.23 | 8.25 | 8.25 | -0.03 (-0.36%) | 24,025,158 |
| 1 Apr 2019 | CNY | 8.02 | 8.35 | 7.99 | 8.28 | 8.28 | +0.21 (+2.60%) | 29,347,828 |
| 29 Mar 2019 | CNY | 7.95 | 8.13 | 7.66 | 8.07 | 8.07 | -0.43 (-5.06%) | 44,356,822 |
| 28 Mar 2019 | CNY | 8.58 | 8.85 | 8.45 | 8.5 | 8.5 | -0.17 (-1.96%) | 17,215,160 |
| 27 Mar 2019 | CNY | 8.91 | 8.96 | 8.4 | 8.67 | 8.67 | -0.19 (-2.14%) | 23,129,640 |
| 26 Mar 2019 | CNY | 9.32 | 9.42 | 8.78 | 8.86 | 8.86 | -0.51 (-5.44%) | 25,432,354 |
| 25 Mar 2019 | CNY | 9 | 9.7 | 8.89 | 9.37 | 9.37 | +0.05 (+0.54%) | 32,873,885 |
| 22 Mar 2019 | CNY | 9.32 | 9.43 | 8.97 | 9.32 | 9.32 | -0.06 (-0.64%) | 26,982,324 |
| 21 Mar 2019 | CNY | 9.35 | 9.78 | 9.3 | 9.38 | 9.38 | +0.06 (+0.64%) | 35,468,345 |
| 20 Mar 2019 | CNY | 9.34 | 9.45 | 9.11 | 9.32 | 9.32 | -0.23 (-2.41%) | 29,277,058 |
| 19 Mar 2019 | CNY | 8.95 | 9.66 | 8.85 | 9.55 | 9.55 | +0.42 (+4.60%) | 38,894,575 |
| 18 Mar 2019 | CNY | 9.15 | 9.2 | 8.66 | 9.13 | 9.13 | +0.13 (+1.44%) | 29,476,177 |
| 15 Mar 2019 | CNY | 8.89 | 9.19 | 8.82 | 9 | 9 | +0.19 (+2.16%) | 34,102,716 |
| 14 Mar 2019 | CNY | 9.71 | 9.88 | 8.52 | 8.81 | 8.81 | -0.66 (-6.97%) | 48,744,553 |
| 13 Mar 2019 | CNY | 9.44 | 10.22 | 9.31 | 9.47 | 9.47 | +0.18 (+1.94%) | 61,007,808 |
| 12 Mar 2019 | CNY | 9.25 | 9.53 | 8.96 | 9.29 | 9.29 | +0.2 (+2.20%) | 46,543,476 |
| 11 Mar 2019 | CNY | 8.75 | 9.09 | 8.68 | 9.09 | 9.09 | +0.54 (+6.32%) | 39,809,564 |
| 8 Mar 2019 | CNY | 8.63 | 8.94 | 8.39 | 8.55 | 8.55 | -0.46 (-5.11%) | 45,096,400 |
| 7 Mar 2019 | CNY | 8.81 | 9.26 | 8.68 | 9.01 | 9.01 | -0.01 (-0.11%) | 63,009,635 |
| 6 Mar 2019 | CNY | 8.51 | 9.02 | 8.2 | 9.02 | 9.02 | +0.82 (+10%) | 72,607,600 |
| 5 Mar 2019 | CNY | 7.8 | 8.25 | 7.8 | 8.2 | 8.2 | +0.53 (+6.91%) | 45,408,468 |
| 4 Mar 2019 | CNY | 7.58 | 7.91 | 7.53 | 7.67 | 7.67 | +0.22 (+2.95%) | 35,399,382 |
| 1 Mar 2019 | CNY | 7.48 | 7.54 | 7.32 | 7.45 | 7.45 | -0.1 (-1.32%) | 19,309,259 |
