| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 8.87 | 10.02 | 8.76 | 10.02 | 10.02 | +0.91 (+9.99%) | 15,282,531 |
| 18 Apr 2019 | CNY | 9.28 | 9.42 | 9.08 | 9.11 | 9.11 | -0.29 (-3.09%) | 5,721,574 |
| 17 Apr 2019 | CNY | 9.05 | 9.63 | 9.04 | 9.4 | 9.4 | +0.35 (+3.87%) | 7,974,590 |
| 16 Apr 2019 | CNY | 8.91 | 9.07 | 8.68 | 9.05 | 9.05 | +0.12 (+1.34%) | 6,439,449 |
| 15 Apr 2019 | CNY | 9.24 | 9.36 | 8.89 | 8.93 | 8.93 | -0.22 (-2.40%) | 7,071,389 |
| 12 Apr 2019 | CNY | 9.37 | 9.43 | 9.12 | 9.15 | 9.15 | -0.22 (-2.35%) | 5,894,677 |
| 11 Apr 2019 | CNY | 9.95 | 10.07 | 9.36 | 9.37 | 9.37 | -0.76 (-7.50%) | 11,316,264 |
| 10 Apr 2019 | CNY | 9.8 | 10.71 | 9.7 | 10.13 | 10.13 | +0.39 (+4.00%) | 18,432,246 |
| 9 Apr 2019 | CNY | 8.85 | 9.74 | 8.8 | 9.74 | 9.74 | +0.89 (+10.06%) | 6,089,299 |
| 8 Apr 2019 | CNY | 9.16 | 9.24 | 8.69 | 8.85 | 8.85 | -0.31 (-3.38%) | 3,393,201 |
| 4 Apr 2019 | CNY | 9.19 | 9.23 | 9.02 | 9.16 | 9.16 | +0.1 (+1.10%) | 3,422,295 |
| 3 Apr 2019 | CNY | 9.1 | 9.12 | 8.92 | 9.06 | 9.06 | -0.09 (-0.98%) | 3,444,811 |
| 2 Apr 2019 | CNY | 8.75 | 9.2 | 8.73 | 9.15 | 9.15 | +0.39 (+4.45%) | 5,918,289 |
| 1 Apr 2019 | CNY | 8.54 | 8.85 | 8.5 | 8.76 | 8.76 | +0.28 (+3.30%) | 4,867,448 |
| 29 Mar 2019 | CNY | 8.3 | 8.52 | 8.11 | 8.48 | 8.48 | +0.15 (+1.80%) | 3,388,937 |
| 28 Mar 2019 | CNY | 8.4 | 8.56 | 8.23 | 8.33 | 8.33 | -0.06 (-0.72%) | 2,470,840 |
| 27 Mar 2019 | CNY | 8.28 | 8.44 | 8.22 | 8.39 | 8.39 | +0.12 (+1.45%) | 2,446,769 |
| 26 Mar 2019 | CNY | 8.59 | 8.72 | 8.21 | 8.27 | 8.27 | -0.32 (-3.73%) | 3,155,469 |
| 25 Mar 2019 | CNY | 8.29 | 8.82 | 8.29 | 8.59 | 8.59 | +0.06 (+0.70%) | 4,980,563 |
| 22 Mar 2019 | CNY | 8.69 | 8.69 | 8.32 | 8.53 | 8.53 | -0.13 (-1.50%) | 3,593,290 |
| 21 Mar 2019 | CNY | 8.38 | 8.69 | 8.29 | 8.66 | 8.66 | +0.29 (+3.46%) | 4,879,538 |
| 20 Mar 2019 | CNY | 8.46 | 8.5 | 8.21 | 8.37 | 8.37 | -0.09 (-1.06%) | 3,212,255 |
| 19 Mar 2019 | CNY | 8.56 | 8.65 | 8.35 | 8.46 | 8.46 | -0.09 (-1.05%) | 2,897,463 |
| 18 Mar 2019 | CNY | 8.15 | 8.66 | 8.03 | 8.55 | 8.55 | +0.47 (+5.82%) | 5,002,191 |
| 15 Mar 2019 | CNY | 7.91 | 8.14 | 7.91 | 8.08 | 8.08 | +0.18 (+2.28%) | 3,128,304 |
| 14 Mar 2019 | CNY | 8.12 | 8.28 | 7.72 | 7.9 | 7.9 | -0.38 (-4.59%) | 4,076,489 |
| 13 Mar 2019 | CNY | 8.48 | 8.56 | 8.21 | 8.28 | 8.28 | -0.18 (-2.13%) | 5,030,427 |
| 12 Mar 2019 | CNY | 8.71 | 8.74 | 8.33 | 8.46 | 8.46 | -0.12 (-1.40%) | 7,008,943 |
| 11 Mar 2019 | CNY | 7.85 | 8.58 | 7.83 | 8.58 | 8.58 | +0.78 (+10%) | 7,470,852 |
| 8 Mar 2019 | CNY | 8.12 | 8.19 | 7.72 | 7.8 | 7.8 | -0.43 (-5.22%) | 5,229,490 |
