| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 8.56 | 8.78 | 8.43 | 8.71 | 8.71 | +0.11 (+1.28%) | 5,587,911 |
| 18 Apr 2019 | CNY | 8.78 | 8.99 | 8.6 | 8.6 | 8.6 | -0.1 (-1.15%) | 7,105,263 |
| 17 Apr 2019 | CNY | 8.58 | 8.87 | 8.44 | 8.7 | 8.7 | +0.14 (+1.64%) | 8,335,294 |
| 16 Apr 2019 | CNY | 8.23 | 8.63 | 8.15 | 8.56 | 8.56 | +0.21 (+2.51%) | 7,387,720 |
| 15 Apr 2019 | CNY | 8.75 | 8.81 | 8.3 | 8.35 | 8.35 | -0.04 (-0.48%) | 6,471,408 |
| 12 Apr 2019 | CNY | 8.56 | 8.59 | 8.26 | 8.39 | 8.39 | -0.17 (-1.99%) | 6,158,947 |
| 11 Apr 2019 | CNY | 8.55 | 8.85 | 8.52 | 8.56 | 8.56 | +0.03 (+0.35%) | 6,649,862 |
| 10 Apr 2019 | CNY | 8.81 | 8.82 | 8.51 | 8.53 | 8.53 | -0.32 (-3.62%) | 8,472,319 |
| 9 Apr 2019 | CNY | 8.71 | 8.94 | 8.62 | 8.85 | 8.85 | -0.11 (-1.23%) | 8,565,035 |
| 8 Apr 2019 | CNY | 8.69 | 9.5 | 8.61 | 8.96 | 8.96 | +0.31 (+3.58%) | 19,825,366 |
| 4 Apr 2019 | CNY | 8.85 | 8.93 | 8.62 | 8.65 | 8.65 | -0.36 (-4.00%) | 14,135,848 |
| 3 Apr 2019 | CNY | 8.56 | 9.02 | 8.49 | 9.01 | 9.01 | +0.18 (+2.04%) | 18,228,559 |
| 2 Apr 2019 | CNY | 8.5 | 8.83 | 8.19 | 8.83 | 8.83 | +0.8 (+9.96%) | 35,912,465 |
| 1 Apr 2019 | CNY | 7.49 | 8.03 | 7.49 | 8.03 | 8.03 | +0.73 (+10.00%) | 15,394,218 |
| 29 Mar 2019 | CNY | 7.2 | 7.31 | 7.06 | 7.3 | 7.3 | +0.18 (+2.53%) | 4,024,807 |
| 28 Mar 2019 | CNY | 7.17 | 7.27 | 7.07 | 7.12 | 7.12 | -0.02 (-0.28%) | 2,807,965 |
| 27 Mar 2019 | CNY | 7.16 | 7.23 | 6.95 | 7.14 | 7.14 | 0.0 (0.0%) | 4,391,180 |
| 26 Mar 2019 | CNY | 7.42 | 7.5 | 7.09 | 7.14 | 7.14 | -0.27 (-3.64%) | 5,658,496 |
| 25 Mar 2019 | CNY | 7.45 | 7.57 | 7.4 | 7.41 | 7.41 | -0.21 (-2.76%) | 3,954,927 |
| 22 Mar 2019 | CNY | 7.58 | 7.65 | 7.43 | 7.62 | 7.62 | +0.08 (+1.06%) | 4,877,106 |
| 21 Mar 2019 | CNY | 7.56 | 7.66 | 7.46 | 7.54 | 7.54 | +0.03 (+0.40%) | 4,793,215 |
| 20 Mar 2019 | CNY | 7.68 | 7.68 | 7.36 | 7.51 | 7.51 | -0.16 (-2.09%) | 5,394,920 |
| 19 Mar 2019 | CNY | 7.4 | 7.67 | 7.38 | 7.67 | 7.67 | +0.27 (+3.65%) | 8,958,807 |
| 18 Mar 2019 | CNY | 7.3 | 7.4 | 7.18 | 7.4 | 7.4 | +0.16 (+2.21%) | 3,811,367 |
| 15 Mar 2019 | CNY | 7.19 | 7.32 | 7.12 | 7.24 | 7.24 | +0.1 (+1.40%) | 3,454,989 |
| 14 Mar 2019 | CNY | 7.26 | 7.47 | 7.05 | 7.14 | 7.14 | -0.23 (-3.12%) | 4,729,140 |
| 13 Mar 2019 | CNY | 7.59 | 7.59 | 7.26 | 7.37 | 7.37 | -0.2 (-2.64%) | 6,139,924 |
| 12 Mar 2019 | CNY | 7.5 | 7.69 | 7.44 | 7.57 | 7.57 | +0.14 (+1.88%) | 8,538,020 |
| 11 Mar 2019 | CNY | 7.18 | 7.45 | 7.14 | 7.43 | 7.43 | +0.24 (+3.34%) | 4,717,220 |
| 8 Mar 2019 | CNY | 7.55 | 7.62 | 7.18 | 7.19 | 7.19 | -0.54 (-6.99%) | 9,842,439 |
