| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | CNY | 9.28 | 9.36 | 8.82 | 8.86 | 8.86 | -0.3 (-3.28%) | 6,980,100 |
| 12 Apr 2019 | CNY | 9.08 | 9.22 | 9.04 | 9.16 | 9.16 | +0.02 (+0.22%) | 3,243,300 |
| 11 Apr 2019 | CNY | 9.34 | 9.34 | 9.12 | 9.14 | 9.14 | -0.2 (-2.14%) | 6,259,600 |
| 10 Apr 2019 | CNY | 9.56 | 9.57 | 9.19 | 9.34 | 9.34 | -0.45 (-4.60%) | 11,923,574 |
| 9 Apr 2019 | CNY | 9.68 | 9.9 | 9.65 | 9.79 | 9.79 | +0.01 (+0.10%) | 7,658,949 |
| 8 Apr 2019 | CNY | 9.65 | 9.82 | 9.42 | 9.78 | 9.78 | +0.18 (+1.88%) | 9,795,305 |
| 4 Apr 2019 | CNY | 9.81 | 9.83 | 9.6 | 9.6 | 9.6 | -0.2 (-2.04%) | 8,980,892 |
| 3 Apr 2019 | CNY | 9.78 | 9.86 | 9.63 | 9.8 | 9.8 | -0.1 (-1.01%) | 10,099,770 |
| 2 Apr 2019 | CNY | 9.99 | 10.1 | 9.82 | 9.9 | 9.9 | -0.13 (-1.30%) | 14,559,665 |
| 1 Apr 2019 | CNY | 10.19 | 10.19 | 9.81 | 10.03 | 10.03 | +0.07 (+0.70%) | 19,557,100 |
| 29 Mar 2019 | CNY | 9.1 | 10.11 | 9.1 | 9.96 | 9.96 | +0.73 (+7.91%) | 21,601,831 |
| 28 Mar 2019 | CNY | 9.35 | 9.58 | 9.18 | 9.23 | 9.23 | -0.15 (-1.60%) | 13,128,415 |
| 27 Mar 2019 | CNY | 9.6 | 9.63 | 9.12 | 9.38 | 9.38 | -0.15 (-1.57%) | 14,039,816 |
| 26 Mar 2019 | CNY | 10.01 | 10.29 | 9.37 | 9.53 | 9.53 | -0.66 (-6.48%) | 25,417,936 |
| 25 Mar 2019 | CNY | 11 | 11.8 | 10.11 | 10.19 | 10.19 | -0.68 (-6.26%) | 46,195,768 |
| 22 Mar 2019 | CNY | 9.9 | 10.87 | 9.7 | 10.87 | 10.87 | +0.99 (+10.02%) | 27,768,652 |
| 21 Mar 2019 | CNY | 9.11 | 9.88 | 9.1 | 9.88 | 9.88 | +0.9 (+10.02%) | 27,236,985 |
| 20 Mar 2019 | CNY | 8.98 | 9.17 | 8.71 | 8.98 | 8.98 | +0.04 (+0.45%) | 10,061,502 |
| 19 Mar 2019 | CNY | 8.8 | 8.98 | 8.73 | 8.94 | 8.94 | +0.14 (+1.59%) | 8,820,119 |
| 18 Mar 2019 | CNY | 8.71 | 8.92 | 8.63 | 8.8 | 8.8 | +0.17 (+1.97%) | 8,215,338 |
| 15 Mar 2019 | CNY | 8.49 | 8.78 | 8.41 | 8.63 | 8.63 | +0.24 (+2.86%) | 8,908,488 |
| 14 Mar 2019 | CNY | 8.57 | 8.75 | 8.21 | 8.39 | 8.39 | -0.27 (-3.12%) | 8,404,144 |
| 13 Mar 2019 | CNY | 8.97 | 9.07 | 8.56 | 8.66 | 8.66 | -0.33 (-3.67%) | 11,463,256 |
| 12 Mar 2019 | CNY | 9.01 | 9.36 | 8.8 | 8.99 | 8.99 | -0.02 (-0.22%) | 16,957,749 |
| 11 Mar 2019 | CNY | 8.38 | 9.03 | 8.38 | 9.01 | 9.01 | +0.54 (+6.38%) | 11,803,158 |
| 8 Mar 2019 | CNY | 9.08 | 9.18 | 8.42 | 8.47 | 8.47 | -0.53 (-5.89%) | 14,722,276 |
| 7 Mar 2019 | CNY | 8.6 | 9.06 | 8.53 | 9 | 9 | +0.38 (+4.41%) | 15,099,836 |
| 6 Mar 2019 | CNY | 8.58 | 8.72 | 8.35 | 8.62 | 8.62 | +0.07 (+0.82%) | 11,856,118 |
| 5 Mar 2019 | CNY | 8.15 | 8.58 | 8.11 | 8.55 | 8.55 | +0.33 (+4.01%) | 13,106,696 |
| 4 Mar 2019 | CNY | 8.14 | 8.47 | 8.11 | 8.22 | 8.22 | +0.12 (+1.48%) | 11,812,622 |
