| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 4.49 | 4.5 | 4.29 | 4.32 | 4.32 | -0.16 (-3.57%) | 15,477,787 |
| 19 Apr 2019 | CNY | 4.46 | 4.5 | 4.42 | 4.48 | 4.48 | +0.02 (+0.45%) | 13,900,120 |
| 18 Apr 2019 | CNY | 4.53 | 4.62 | 4.46 | 4.46 | 4.46 | -0.15 (-3.25%) | 23,439,095 |
| 17 Apr 2019 | CNY | 4.78 | 4.95 | 4.6 | 4.61 | 4.61 | -0.24 (-4.95%) | 53,598,640 |
| 16 Apr 2019 | CNY | 4.69 | 4.85 | 4.67 | 4.85 | 4.85 | +0.11 (+2.32%) | 24,003,800 |
| 15 Apr 2019 | CNY | 4.72 | 4.85 | 4.65 | 4.74 | 4.74 | +0.02 (+0.42%) | 24,500,700 |
| 12 Apr 2019 | CNY | 4.63 | 4.77 | 4.6 | 4.72 | 4.72 | +0.03 (+0.64%) | 19,096,289 |
| 11 Apr 2019 | CNY | 4.58 | 4.78 | 4.5 | 4.69 | 4.69 | +0.13 (+2.85%) | 28,844,988 |
| 10 Apr 2019 | CNY | 4.52 | 4.64 | 4.45 | 4.56 | 4.56 | -0.11 (-2.36%) | 22,293,492 |
| 9 Apr 2019 | CNY | 4.68 | 4.78 | 4.58 | 4.67 | 4.67 | -0.18 (-3.71%) | 47,358,095 |
| 8 Apr 2019 | CNY | 4.58 | 4.99 | 4.54 | 4.85 | 4.85 | +0.26 (+5.66%) | 80,853,091 |
| 4 Apr 2019 | CNY | 4.37 | 4.59 | 4.3 | 4.59 | 4.59 | +0.19 (+4.32%) | 45,023,808 |
| 3 Apr 2019 | CNY | 4.37 | 4.48 | 4.31 | 4.4 | 4.4 | +0.02 (+0.46%) | 25,689,500 |
| 2 Apr 2019 | CNY | 4.5 | 4.53 | 4.33 | 4.38 | 4.38 | -0.12 (-2.67%) | 40,737,526 |
| 1 Apr 2019 | CNY | 4.29 | 4.51 | 4.23 | 4.5 | 4.5 | +0.28 (+6.64%) | 47,137,247 |
| 29 Mar 2019 | CNY | 3.92 | 4.23 | 3.92 | 4.22 | 4.22 | +0.26 (+6.57%) | 29,701,861 |
| 28 Mar 2019 | CNY | 4.15 | 4.17 | 3.95 | 3.96 | 3.96 | -0.2 (-4.81%) | 28,504,999 |
| 27 Mar 2019 | CNY | 4.29 | 4.44 | 4.12 | 4.16 | 4.16 | -0.16 (-3.70%) | 43,779,159 |
| 26 Mar 2019 | CNY | 4.28 | 4.66 | 4.2 | 4.32 | 4.32 | +0.08 (+1.89%) | 74,123,767 |
| 25 Mar 2019 | CNY | 4.3 | 4.42 | 4.21 | 4.24 | 4.24 | -0.08 (-1.85%) | 32,950,534 |
| 22 Mar 2019 | CNY | 4.16 | 4.37 | 4.1 | 4.32 | 4.32 | +0.13 (+3.10%) | 41,906,931 |
| 21 Mar 2019 | CNY | 4.06 | 4.29 | 4.05 | 4.19 | 4.19 | +0.14 (+3.46%) | 40,269,121 |
| 20 Mar 2019 | CNY | 4.03 | 4.1 | 3.99 | 4.05 | 4.05 | -0.03 (-0.74%) | 18,999,777 |
| 19 Mar 2019 | CNY | 4.11 | 4.26 | 4.05 | 4.08 | 4.08 | -0.04 (-0.97%) | 24,714,241 |
| 18 Mar 2019 | CNY | 4.03 | 4.12 | 4.02 | 4.12 | 4.12 | +0.04 (+0.98%) | 19,070,037 |
| 15 Mar 2019 | CNY | 3.93 | 4.21 | 3.92 | 4.08 | 4.08 | +0.21 (+5.43%) | 35,553,970 |
| 14 Mar 2019 | CNY | 4.08 | 4.13 | 3.82 | 3.87 | 3.87 | -0.28 (-6.75%) | 31,915,224 |
| 13 Mar 2019 | CNY | 4.07 | 4.31 | 4.02 | 4.15 | 4.15 | +0.11 (+2.72%) | 48,382,063 |
| 12 Mar 2019 | CNY | 3.99 | 4.15 | 3.97 | 4.04 | 4.04 | +0.06 (+1.51%) | 30,443,133 |
| 11 Mar 2019 | CNY | 3.84 | 4.01 | 3.83 | 3.98 | 3.98 | +0.17 (+4.46%) | 22,267,944 |
