| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 9.96 | 10.16 | 9.87 | 10.07 | 10.07 | +0.11 (+1.10%) | 3,105,300 |
| 18 Apr 2019 | CNY | 10.04 | 10.25 | 9.93 | 9.96 | 9.96 | -0.06 (-0.60%) | 4,296,081 |
| 17 Apr 2019 | CNY | 9.97 | 10.26 | 9.9 | 10.02 | 10.02 | +0.17 (+1.73%) | 4,059,583 |
| 16 Apr 2019 | CNY | 9.59 | 9.9 | 9.49 | 9.85 | 9.85 | +0.29 (+3.03%) | 3,589,816 |
| 15 Apr 2019 | CNY | 9.96 | 10.11 | 9.49 | 9.56 | 9.56 | -0.3 (-3.04%) | 6,158,746 |
| 12 Apr 2019 | CNY | 9.95 | 10.53 | 9.71 | 9.86 | 9.86 | -0.09 (-0.90%) | 9,219,844 |
| 11 Apr 2019 | CNY | 10.19 | 10.53 | 9.95 | 9.95 | 9.95 | -0.24 (-2.36%) | 5,422,736 |
| 10 Apr 2019 | CNY | 9.93 | 10.33 | 9.78 | 10.19 | 10.19 | +0.13 (+1.29%) | 6,215,136 |
| 9 Apr 2019 | CNY | 10.08 | 10.1 | 9.85 | 10.06 | 10.06 | -0.08 (-0.79%) | 4,708,322 |
| 8 Apr 2019 | CNY | 9.91 | 10.28 | 9.71 | 10.14 | 10.14 | +0.18 (+1.81%) | 6,776,512 |
| 4 Apr 2019 | CNY | 10.2 | 10.2 | 9.78 | 9.96 | 9.96 | -0.04 (-0.40%) | 4,856,850 |
| 3 Apr 2019 | CNY | 9.69 | 10 | 9.66 | 10 | 10 | +0.15 (+1.52%) | 4,385,808 |
| 2 Apr 2019 | CNY | 9.79 | 10.16 | 9.75 | 9.85 | 9.85 | +0.1 (+1.03%) | 4,150,602 |
| 1 Apr 2019 | CNY | 9.5 | 9.82 | 9.36 | 9.75 | 9.75 | +0.32 (+3.39%) | 3,709,136 |
| 29 Mar 2019 | CNY | 9.21 | 9.48 | 9.09 | 9.43 | 9.43 | +0.2 (+2.17%) | 4,519,617 |
| 28 Mar 2019 | CNY | 9.53 | 9.7 | 9.22 | 9.23 | 9.23 | -0.29 (-3.05%) | 3,710,236 |
| 27 Mar 2019 | CNY | 9.61 | 9.78 | 9.44 | 9.52 | 9.52 | -0.02 (-0.21%) | 3,653,436 |
| 26 Mar 2019 | CNY | 10.49 | 10.49 | 9.44 | 9.54 | 9.54 | -0.56 (-5.54%) | 5,839,300 |
| 25 Mar 2019 | CNY | 10.1 | 10.5 | 9.81 | 10.1 | 10.1 | -0.01 (-0.10%) | 5,214,680 |
| 22 Mar 2019 | CNY | 10.68 | 10.73 | 10.02 | 10.11 | 10.11 | -0.2 (-1.94%) | 6,528,693 |
| 21 Mar 2019 | CNY | 10.01 | 10.74 | 10 | 10.31 | 10.31 | +0.45 (+4.56%) | 8,835,785 |
| 20 Mar 2019 | CNY | 10.03 | 10.18 | 9.58 | 9.86 | 9.86 | -0.21 (-2.09%) | 4,945,700 |
| 19 Mar 2019 | CNY | 10.17 | 10.32 | 9.98 | 10.07 | 10.07 | -0.06 (-0.59%) | 5,083,875 |
| 18 Mar 2019 | CNY | 10 | 10.36 | 9.98 | 10.13 | 10.13 | +0.13 (+1.30%) | 5,138,171 |
| 15 Mar 2019 | CNY | 9.52 | 10.3 | 9.52 | 10 | 10 | +0.52 (+5.49%) | 8,004,851 |
| 14 Mar 2019 | CNY | 10.17 | 10.17 | 9.2 | 9.48 | 9.48 | -0.71 (-6.97%) | 8,956,844 |
| 13 Mar 2019 | CNY | 10.23 | 10.49 | 10.03 | 10.19 | 10.19 | 0.0 (0.0%) | 8,276,301 |
| 12 Mar 2019 | CNY | 10.4 | 10.46 | 9.96 | 10.19 | 10.19 | -0.11 (-1.07%) | 10,072,812 |
| 11 Mar 2019 | CNY | 9.95 | 10.31 | 9.72 | 10.3 | 10.3 | +0.46 (+4.67%) | 9,155,728 |
| 8 Mar 2019 | CNY | 9.72 | 10.56 | 9.61 | 9.84 | 9.84 | -0.16 (-1.60%) | 11,036,346 |
