| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 9.4053 | 9.4263 | 8.9526 | 9.2632 | 9.2632 | +0.126 (+1.38%) | 10,896,165 |
| 19 Apr 2019 | CNY | 9.1 | 9.3105 | 8.4053 | 9.1368 | 9.1368 | -0.2 (-2.14%) | 12,295,673 |
| 18 Apr 2019 | CNY | 9.4368 | 9.8158 | 9.1579 | 9.3368 | 9.3368 | -0.1 (-1.06%) | 16,596,938 |
| 17 Apr 2019 | CNY | 8.7632 | 9.6263 | 8.6842 | 9.4368 | 9.4368 | +0.684 (+7.82%) | 18,331,034 |
| 16 Apr 2019 | CNY | 8.7368 | 8.7895 | 8.4 | 8.7526 | 8.7526 | -0.063 (-0.72%) | 10,436,050 |
| 15 Apr 2019 | CNY | 8.9263 | 9.0895 | 8.8053 | 8.8158 | 8.8158 | -0.137 (-1.53%) | 9,192,200 |
| 12 Apr 2019 | CNY | 8.9263 | 9.0526 | 8.8 | 8.9526 | 8.9526 | -0.258 (-2.80%) | 12,458,564 |
| 11 Apr 2019 | CNY | 9.9947 | 10.1895 | 9.1842 | 9.2105 | 9.2105 | -0.579 (-5.91%) | 27,040,592 |
| 10 Apr 2019 | CNY | 8.9684 | 9.7895 | 8.8684 | 9.7895 | 9.7895 | +0.889 (+9.99%) | 23,512,591 |
| 9 Apr 2019 | CNY | 8.9211 | 9.579 | 8.8421 | 8.9 | 8.9 | +0.168 (+1.93%) | 19,402,486 |
| 8 Apr 2019 | CNY | 8.6316 | 8.9263 | 8.479 | 8.7316 | 8.7316 | +0.347 (+4.14%) | 20,324,664 |
| 4 Apr 2019 | CNY | 8.3579 | 8.5105 | 8.3474 | 8.3842 | 8.3842 | -0.016 (-0.19%) | 10,413,368 |
| 3 Apr 2019 | CNY | 8.5 | 8.5105 | 8.3737 | 8.4 | 8.4 | 0.0 (0.0%) | 9,115,276 |
| 2 Apr 2019 | CNY | 8.5 | 8.5211 | 8.3105 | 8.4 | 8.4 | -0.079 (-0.93%) | 10,148,861 |
| 1 Apr 2019 | CNY | 8.2526 | 8.5474 | 8.0947 | 8.479 | 8.479 | +0.363 (+4.48%) | 15,968,519 |
| 29 Mar 2019 | CNY | 7.9474 | 8.1316 | 7.7105 | 8.1158 | 8.1158 | +0.053 (+0.65%) | 9,559,922 |
| 28 Mar 2019 | CNY | 8.1053 | 8.3421 | 7.9895 | 8.0632 | 8.0632 | -0.037 (-0.45%) | 5,995,985 |
| 27 Mar 2019 | CNY | 7.979 | 8.4053 | 7.979 | 8.1 | 8.1 | +0.226 (+2.87%) | 7,266,168 |
| 26 Mar 2019 | CNY | 8.2105 | 8.2105 | 7.7105 | 7.8737 | 7.8737 | -0.263 (-3.23%) | 5,350,272 |
| 25 Mar 2019 | CNY | 8.0684 | 8.3053 | 7.9842 | 8.1368 | 8.1368 | -0.037 (-0.45%) | 5,281,145 |
| 22 Mar 2019 | CNY | 8.3684 | 8.3684 | 8.1053 | 8.1737 | 8.1737 | -0.158 (-1.90%) | 6,406,420 |
| 21 Mar 2019 | CNY | 8.3632 | 8.4947 | 8.2158 | 8.3316 | 8.3316 | -0.063 (-0.75%) | 8,753,395 |
| 20 Mar 2019 | CNY | 8.5158 | 8.6842 | 8.2211 | 8.3947 | 8.3947 | -0.121 (-1.42%) | 9,413,181 |
| 19 Mar 2019 | CNY | 8.3158 | 8.8368 | 8.2947 | 8.5158 | 8.5158 | +0.126 (+1.51%) | 19,165,550 |
| 18 Mar 2019 | CNY | 8.1316 | 8.4579 | 8.0105 | 8.3895 | 8.3895 | +0.568 (+7.27%) | 19,880,448 |
| 15 Mar 2019 | CNY | 7.8684 | 7.8684 | 7.4737 | 7.8211 | 7.8211 | +0.226 (+2.98%) | 7,797,505 |
| 14 Mar 2019 | CNY | 7.9263 | 7.9263 | 7.4474 | 7.5947 | 7.5947 | -0.363 (-4.56%) | 8,491,955 |
| 13 Mar 2019 | CNY | 7.8263 | 8.0947 | 7.8263 | 7.9579 | 7.9579 | +0.163 (+2.09%) | 13,490,513 |
| 12 Mar 2019 | CNY | 7.8053 | 8.0526 | 7.6421 | 7.7947 | 7.7947 | -0.032 (-0.40%) | 12,973,447 |
| 11 Mar 2019 | CNY | 7.4579 | 7.8737 | 7.4211 | 7.8263 | 7.8263 | +0.31 (+4.13%) | 8,668,522 |
