| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 11.17 | 11.44 | 11.16 | 11.42 | 11.42 | +0.1 (+0.88%) | 1,735,566 |
| 18 Apr 2019 | CNY | 11.61 | 11.67 | 11.31 | 11.32 | 11.32 | -0.33 (-2.83%) | 2,862,544 |
| 17 Apr 2019 | CNY | 11.28 | 12.09 | 11.25 | 11.65 | 11.65 | +0.59 (+5.33%) | 5,660,108 |
| 16 Apr 2019 | CNY | 10.73 | 11.07 | 10.67 | 11.06 | 11.06 | +0.29 (+2.69%) | 1,623,150 |
| 15 Apr 2019 | CNY | 10.98 | 11.18 | 10.72 | 10.77 | 10.77 | -0.21 (-1.91%) | 1,475,500 |
| 12 Apr 2019 | CNY | 10.91 | 11.12 | 10.85 | 10.98 | 10.98 | +0.01 (+0.09%) | 1,259,155 |
| 11 Apr 2019 | CNY | 11.13 | 11.23 | 10.93 | 10.97 | 10.97 | -0.23 (-2.05%) | 1,587,050 |
| 10 Apr 2019 | CNY | 11.25 | 11.38 | 11.05 | 11.2 | 11.2 | -0.12 (-1.06%) | 1,256,045 |
| 9 Apr 2019 | CNY | 11.05 | 11.32 | 10.98 | 11.32 | 11.32 | +0.29 (+2.63%) | 1,709,604 |
| 8 Apr 2019 | CNY | 11.49 | 11.5 | 10.89 | 11.03 | 11.03 | -0.35 (-3.08%) | 2,374,432 |
| 4 Apr 2019 | CNY | 11.48 | 11.58 | 11.3 | 11.38 | 11.38 | -0.14 (-1.22%) | 2,007,722 |
| 3 Apr 2019 | CNY | 11.23 | 11.54 | 11.16 | 11.52 | 11.52 | +0.28 (+2.49%) | 2,356,615 |
| 2 Apr 2019 | CNY | 11.27 | 11.49 | 11.2 | 11.24 | 11.24 | -0.03 (-0.27%) | 2,116,700 |
| 1 Apr 2019 | CNY | 10.95 | 11.3 | 10.95 | 11.27 | 11.27 | +0.3 (+2.73%) | 2,152,984 |
| 29 Mar 2019 | CNY | 10.69 | 10.98 | 10.61 | 10.97 | 10.97 | +0.28 (+2.62%) | 1,548,861 |
| 28 Mar 2019 | CNY | 10.76 | 10.95 | 10.58 | 10.69 | 10.69 | -0.1 (-0.93%) | 1,791,550 |
| 27 Mar 2019 | CNY | 10.85 | 10.99 | 10.55 | 10.79 | 10.79 | +0.01 (+0.09%) | 1,402,240 |
| 26 Mar 2019 | CNY | 11.11 | 11.35 | 10.75 | 10.78 | 10.78 | -0.33 (-2.97%) | 2,067,956 |
| 25 Mar 2019 | CNY | 11.45 | 11.45 | 11.08 | 11.11 | 11.11 | -0.39 (-3.39%) | 2,402,061 |
| 22 Mar 2019 | CNY | 11.15 | 11.55 | 11.13 | 11.5 | 11.5 | +0.38 (+3.42%) | 2,943,973 |
| 21 Mar 2019 | CNY | 11.04 | 11.25 | 10.95 | 11.12 | 11.12 | +0.11 (+1.00%) | 2,533,835 |
| 20 Mar 2019 | CNY | 11.1 | 11.22 | 10.87 | 11.01 | 11.01 | -0.15 (-1.34%) | 2,103,500 |
| 19 Mar 2019 | CNY | 11.18 | 11.38 | 11.02 | 11.16 | 11.16 | +0.06 (+0.54%) | 3,014,662 |
| 18 Mar 2019 | CNY | 10.82 | 11.1 | 10.82 | 11.1 | 11.1 | +0.13 (+1.19%) | 2,416,710 |
| 15 Mar 2019 | CNY | 11.04 | 11.29 | 10.91 | 10.97 | 10.97 | -0.05 (-0.45%) | 3,845,245 |
| 14 Mar 2019 | CNY | 11.66 | 11.75 | 11.02 | 11.02 | 11.02 | -1.22 (-9.97%) | 9,378,643 |
| 13 Mar 2019 | CNY | 12.4 | 12.97 | 12.21 | 12.24 | 12.24 | +0.15 (+1.24%) | 16,643,521 |
| 12 Mar 2019 | CNY | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | +1.1 (+10.01%) | 712,851 |
| 11 Mar 2019 | CNY | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | +1 (+10.01%) | 747,601 |
| 8 Mar 2019 | CNY | 10.31 | 10.47 | 9.99 | 9.99 | 9.99 | -0.42 (-4.03%) | 3,465,563 |
