| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 11.25 | 11.27 | 10.8 | 10.9 | 10.9 | -0.29 (-2.59%) | 5,260,524 |
| 19 Apr 2019 | CNY | 10.94 | 11.2 | 10.85 | 11.19 | 11.19 | +0.27 (+2.47%) | 4,959,643 |
| 18 Apr 2019 | CNY | 11.12 | 11.12 | 10.88 | 10.92 | 10.92 | -0.16 (-1.44%) | 3,889,128 |
| 17 Apr 2019 | CNY | 11.06 | 11.2 | 10.9 | 11.08 | 11.08 | +0.03 (+0.27%) | 5,813,786 |
| 16 Apr 2019 | CNY | 10.61 | 11.08 | 10.53 | 11.05 | 11.05 | +0.33 (+3.08%) | 4,342,802 |
| 15 Apr 2019 | CNY | 10.92 | 11.18 | 10.71 | 10.72 | 10.72 | -0.04 (-0.37%) | 4,810,475 |
| 12 Apr 2019 | CNY | 10.92 | 10.92 | 10.59 | 10.76 | 10.76 | -0.07 (-0.65%) | 4,235,340 |
| 11 Apr 2019 | CNY | 10.99 | 11.11 | 10.8 | 10.83 | 10.83 | -0.17 (-1.55%) | 5,576,717 |
| 10 Apr 2019 | CNY | 11.16 | 11.16 | 10.87 | 11 | 11 | -0.17 (-1.52%) | 5,387,675 |
| 9 Apr 2019 | CNY | 10.87 | 11.28 | 10.76 | 11.17 | 11.17 | +0.25 (+2.29%) | 7,820,405 |
| 8 Apr 2019 | CNY | 11.38 | 11.48 | 10.75 | 10.92 | 10.92 | -0.45 (-3.96%) | 7,660,130 |
| 4 Apr 2019 | CNY | 11.32 | 11.58 | 11.16 | 11.37 | 11.37 | +0.05 (+0.44%) | 8,314,611 |
| 3 Apr 2019 | CNY | 11.19 | 11.34 | 11.09 | 11.32 | 11.32 | +0.1 (+0.89%) | 6,385,946 |
| 2 Apr 2019 | CNY | 11.32 | 11.46 | 11.12 | 11.22 | 11.22 | -0.02 (-0.18%) | 7,268,238 |
| 1 Apr 2019 | CNY | 10.93 | 11.27 | 10.9 | 11.24 | 11.24 | +0.34 (+3.12%) | 7,511,450 |
| 29 Mar 2019 | CNY | 10.53 | 10.9 | 10.32 | 10.9 | 10.9 | +0.37 (+3.51%) | 5,926,600 |
| 28 Mar 2019 | CNY | 10.67 | 10.91 | 10.42 | 10.53 | 10.53 | -0.16 (-1.50%) | 4,207,600 |
| 27 Mar 2019 | CNY | 10.81 | 10.88 | 10.43 | 10.69 | 10.69 | -0.02 (-0.19%) | 5,267,800 |
| 26 Mar 2019 | CNY | 11.27 | 11.32 | 10.6 | 10.71 | 10.71 | -0.57 (-5.05%) | 6,385,300 |
| 25 Mar 2019 | CNY | 11.32 | 11.46 | 11.17 | 11.28 | 11.28 | -0.22 (-1.91%) | 6,776,290 |
| 22 Mar 2019 | CNY | 11.57 | 11.78 | 11.27 | 11.5 | 11.5 | -0.09 (-0.78%) | 6,355,300 |
| 21 Mar 2019 | CNY | 11.37 | 11.87 | 11.35 | 11.59 | 11.59 | +0.19 (+1.67%) | 7,276,700 |
| 20 Mar 2019 | CNY | 11.58 | 11.62 | 10.99 | 11.4 | 11.4 | -0.14 (-1.21%) | 4,354,509 |
| 19 Mar 2019 | CNY | 11.28 | 11.8 | 11.28 | 11.54 | 11.54 | +0.21 (+1.85%) | 5,467,202 |
| 18 Mar 2019 | CNY | 11.04 | 11.42 | 11.01 | 11.33 | 11.33 | +0.33 (+3%) | 5,087,054 |
| 15 Mar 2019 | CNY | 11.22 | 11.27 | 10.91 | 11 | 11 | -0.1 (-0.90%) | 5,772,500 |
| 14 Mar 2019 | CNY | 11.4 | 11.6 | 10.71 | 11.1 | 11.1 | -0.42 (-3.65%) | 6,873,793 |
| 13 Mar 2019 | CNY | 11.99 | 12 | 11.35 | 11.52 | 11.52 | -0.55 (-4.56%) | 8,823,714 |
| 12 Mar 2019 | CNY | 12.4 | 12.43 | 11.86 | 12.07 | 12.07 | -0.06 (-0.49%) | 12,872,326 |
| 11 Mar 2019 | CNY | 11.31 | 12.13 | 11.31 | 12.13 | 12.13 | +0.88 (+7.82%) | 10,963,096 |
