| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 9.17 | 9.18 | 8.96 | 8.99 | 8.99 | -0.2 (-2.18%) | 6,635,414 |
| 19 Apr 2019 | CNY | 9.05 | 9.32 | 9 | 9.19 | 9.19 | +0.03 (+0.33%) | 7,860,603 |
| 18 Apr 2019 | CNY | 9.35 | 9.38 | 9.11 | 9.16 | 9.16 | -0.38 (-3.98%) | 12,370,948 |
| 17 Apr 2019 | CNY | 9.6 | 9.99 | 9.46 | 9.54 | 9.54 | -0.3 (-3.05%) | 19,560,019 |
| 16 Apr 2019 | CNY | 9.47 | 9.93 | 9.1 | 9.84 | 9.84 | +0.25 (+2.61%) | 27,059,986 |
| 15 Apr 2019 | CNY | 9.09 | 9.99 | 8.96 | 9.59 | 9.59 | +0.51 (+5.62%) | 32,052,155 |
| 12 Apr 2019 | CNY | 8.98 | 9.4 | 8.74 | 9.08 | 9.08 | -0.55 (-5.71%) | 24,777,634 |
| 11 Apr 2019 | CNY | 10.21 | 10.64 | 9.6 | 9.63 | 9.63 | -0.04 (-0.41%) | 39,897,989 |
| 10 Apr 2019 | CNY | 8.75 | 9.67 | 8.5 | 9.67 | 9.67 | +0.88 (+10.01%) | 22,688,516 |
| 9 Apr 2019 | CNY | 8.73 | 8.81 | 8.55 | 8.79 | 8.79 | -0.17 (-1.90%) | 12,417,756 |
| 8 Apr 2019 | CNY | 9.4 | 9.4 | 8.84 | 8.96 | 8.96 | -0.7 (-7.25%) | 22,918,811 |
| 4 Apr 2019 | CNY | 9.1 | 9.66 | 9.04 | 9.66 | 9.66 | +0.88 (+10.02%) | 7,033,691 |
| 3 Apr 2019 | CNY | 8.25 | 9 | 8.18 | 8.78 | 8.78 | +0.55 (+6.68%) | 15,970,767 |
| 2 Apr 2019 | CNY | 8.3 | 8.35 | 8.17 | 8.23 | 8.23 | -0.1 (-1.20%) | 6,607,250 |
| 1 Apr 2019 | CNY | 8.04 | 8.38 | 8.04 | 8.33 | 8.33 | +0.25 (+3.09%) | 6,720,865 |
| 29 Mar 2019 | CNY | 8 | 8.08 | 7.82 | 8.08 | 8.08 | +0.16 (+2.02%) | 4,485,303 |
| 28 Mar 2019 | CNY | 8.05 | 8.15 | 7.8 | 7.92 | 7.92 | -0.12 (-1.49%) | 5,728,452 |
| 27 Mar 2019 | CNY | 8.15 | 8.22 | 7.95 | 8.04 | 8.04 | -0.12 (-1.47%) | 4,448,450 |
| 26 Mar 2019 | CNY | 8.42 | 8.42 | 8.02 | 8.16 | 8.16 | -0.28 (-3.32%) | 6,766,101 |
| 25 Mar 2019 | CNY | 8.32 | 8.59 | 8.21 | 8.44 | 8.44 | -0.17 (-1.97%) | 6,005,177 |
| 22 Mar 2019 | CNY | 8.39 | 8.73 | 8.27 | 8.61 | 8.61 | +0.2 (+2.38%) | 10,082,152 |
| 21 Mar 2019 | CNY | 8.37 | 8.5 | 8.33 | 8.41 | 8.41 | -0.03 (-0.36%) | 8,369,194 |
| 20 Mar 2019 | CNY | 8.39 | 8.48 | 8.15 | 8.44 | 8.44 | +0.03 (+0.36%) | 9,622,876 |
| 19 Mar 2019 | CNY | 8.5 | 8.5 | 8.3 | 8.41 | 8.41 | -0.17 (-1.98%) | 9,456,026 |
| 18 Mar 2019 | CNY | 8.85 | 8.96 | 8.25 | 8.58 | 8.58 | -0.38 (-4.24%) | 15,561,675 |
| 15 Mar 2019 | CNY | 8.88 | 9.46 | 8.84 | 8.96 | 8.96 | -0.16 (-1.75%) | 16,118,860 |
| 14 Mar 2019 | CNY | 9.45 | 9.88 | 8.8 | 9.12 | 9.12 | -0.13 (-1.41%) | 30,452,618 |
| 13 Mar 2019 | CNY | 8.41 | 9.25 | 8.41 | 9.25 | 9.25 | +0.84 (+9.99%) | 9,683,192 |
| 12 Mar 2019 | CNY | 8.25 | 8.55 | 8.09 | 8.41 | 8.41 | +0.23 (+2.81%) | 9,921,957 |
| 11 Mar 2019 | CNY | 7.85 | 8.19 | 7.81 | 8.18 | 8.18 | +0.32 (+4.07%) | 6,753,905 |
