| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2019 | CNY | 11.0962 | 11.5 | 10.7885 | 10.8974 | 10.8974 | -0.135 (-1.22%) | 3,832,998 |
| 4 Apr 2019 | CNY | 11.2051 | 11.2051 | 10.9615 | 11.0321 | 11.0321 | -0.186 (-1.66%) | 4,002,414 |
| 3 Apr 2019 | CNY | 11.0385 | 11.25 | 10.9167 | 11.218 | 11.218 | +0.179 (+1.63%) | 3,654,083 |
| 2 Apr 2019 | CNY | 11.0833 | 11.3462 | 10.9872 | 11.0385 | 11.0385 | -0.026 (-0.23%) | 5,337,148 |
| 1 Apr 2019 | CNY | 10.8205 | 11.1282 | 10.75 | 11.0641 | 11.0641 | +0.295 (+2.74%) | 4,469,554 |
| 29 Mar 2019 | CNY | 10.5256 | 10.7949 | 10.3846 | 10.7692 | 10.7692 | +0.263 (+2.50%) | 2,324,850 |
| 28 Mar 2019 | CNY | 10.5128 | 10.7564 | 10.3846 | 10.5064 | 10.5064 | -0.006 (-0.06%) | 1,749,462 |
| 27 Mar 2019 | CNY | 10.3782 | 10.5769 | 10.1923 | 10.5128 | 10.5128 | +0.231 (+2.24%) | 1,744,704 |
| 26 Mar 2019 | CNY | 10.859 | 10.859 | 10.2436 | 10.2821 | 10.2821 | -0.404 (-3.78%) | 2,356,943 |
| 25 Mar 2019 | CNY | 10.6603 | 10.891 | 10.6474 | 10.6859 | 10.6859 | -0.224 (-2.06%) | 2,574,407 |
| 22 Mar 2019 | CNY | 11.1026 | 11.1026 | 10.641 | 10.9103 | 10.9103 | -0.224 (-2.01%) | 3,975,270 |
| 21 Mar 2019 | CNY | 10.8333 | 11.1859 | 10.7564 | 11.1346 | 11.1346 | +0.327 (+3.02%) | 4,100,007 |
| 20 Mar 2019 | CNY | 10.8397 | 10.9808 | 10.5577 | 10.8077 | 10.8077 | -0.07 (-0.65%) | 2,464,090 |
| 19 Mar 2019 | CNY | 10.7821 | 11.2692 | 10.6987 | 10.8782 | 10.8782 | +0.077 (+0.71%) | 2,565,966 |
| 18 Mar 2019 | CNY | 10.641 | 10.8333 | 10.4551 | 10.8013 | 10.8013 | +0.218 (+2.06%) | 2,504,112 |
| 15 Mar 2019 | CNY | 10.4615 | 10.6987 | 10.4487 | 10.5833 | 10.5833 | +0.16 (+1.54%) | 2,892,006 |
| 14 Mar 2019 | CNY | 11.0962 | 11.2051 | 10.2436 | 10.4231 | 10.4231 | -0.641 (-5.79%) | 5,036,383 |
| 13 Mar 2019 | CNY | 12.0769 | 12.0769 | 11.0513 | 11.0641 | 11.0641 | -0.731 (-6.20%) | 5,349,186 |
| 12 Mar 2019 | CNY | 11.3141 | 11.8333 | 11.3141 | 11.7949 | 11.7949 | +0.122 (+1.04%) | 7,723,154 |
| 11 Mar 2019 | CNY | 11.0641 | 11.8269 | 10.8718 | 11.6731 | 11.6731 | +0.75 (+6.87%) | 8,158,522 |
| 8 Mar 2019 | CNY | 10.7115 | 11.3205 | 10.2564 | 10.9231 | 10.9231 | +0.026 (+0.24%) | 9,068,821 |
| 7 Mar 2019 | CNY | 11.4487 | 11.4487 | 10.7051 | 10.8974 | 10.8974 | -0.237 (-2.13%) | 7,308,451 |
| 6 Mar 2019 | CNY | 10.5577 | 11.3269 | 10.3846 | 11.1346 | 11.1346 | +0.538 (+5.08%) | 8,502,541 |
| 5 Mar 2019 | CNY | 10.1667 | 10.6667 | 10.0385 | 10.5962 | 10.5962 | +0.436 (+4.29%) | 7,523,945 |
| 4 Mar 2019 | CNY | 10.2051 | 10.4103 | 10.1474 | 10.1603 | 10.1603 | +0.038 (+0.38%) | 5,371,613 |
| 1 Mar 2019 | CNY | 10.0321 | 10.2051 | 9.9167 | 10.1218 | 10.1218 | -0.013 (-0.13%) | 2,967,669 |
| 28 Feb 2019 | CNY | 10 | 10.2372 | 9.968 | 10.1346 | 10.1346 | +0.147 (+1.48%) | 2,472,522 |
| 27 Feb 2019 | CNY | 10.1731 | 10.2885 | 9.9039 | 9.9872 | 9.9872 | -0.205 (-2.01%) | 3,333,099 |
| 26 Feb 2019 | CNY | 10.5128 | 10.5385 | 10.1667 | 10.1923 | 10.1923 | -0.397 (-3.75%) | 6,138,590 |
| 25 Feb 2019 | CNY | 10.3077 | 10.7244 | 10.0769 | 10.5897 | 10.5897 | +0.346 (+3.38%) | 7,579,996 |
