| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2019 | CNY | 9.5778 | 9.6111 | 9.2222 | 9.4278 | 9.4278 | -0.544 (-5.46%) | 9,820,612 |
| 9 Apr 2019 | CNY | 10.3611 | 10.3611 | 9.7833 | 9.9722 | 9.9722 | -0.294 (-2.87%) | 7,886,565 |
| 8 Apr 2019 | CNY | 10.2278 | 10.4444 | 9.9889 | 10.2667 | 10.2667 | +0.25 (+2.50%) | 10,684,438 |
| 4 Apr 2019 | CNY | 10.1 | 10.3556 | 9.9333 | 10.0167 | 10.0167 | +0.022 (+0.22%) | 8,014,253 |
| 3 Apr 2019 | CNY | 9.9 | 10.1 | 9.7833 | 9.9944 | 9.9944 | +0.044 (+0.45%) | 5,551,659 |
| 2 Apr 2019 | CNY | 9.9333 | 10.2222 | 9.7556 | 9.95 | 9.95 | +0.072 (+0.73%) | 9,223,428 |
| 1 Apr 2019 | CNY | 9.6 | 9.9722 | 9.5944 | 9.8778 | 9.8778 | +0.272 (+2.83%) | 6,933,956 |
| 29 Mar 2019 | CNY | 9.3778 | 9.65 | 9.1444 | 9.6056 | 9.6056 | +0.367 (+3.97%) | 6,461,143 |
| 28 Mar 2019 | CNY | 9.2167 | 9.4444 | 9.1722 | 9.2389 | 9.2389 | +0.022 (+0.24%) | 4,051,571 |
| 27 Mar 2019 | CNY | 9.1722 | 9.2722 | 9.0444 | 9.2167 | 9.2167 | +0.128 (+1.41%) | 3,364,797 |
| 26 Mar 2019 | CNY | 9.5389 | 9.5944 | 9.0889 | 9.0889 | 9.0889 | -0.428 (-4.50%) | 5,039,136 |
| 25 Mar 2019 | CNY | 9.5444 | 9.7222 | 9.4444 | 9.5167 | 9.5167 | -0.194 (-2.00%) | 6,702,890 |
| 22 Mar 2019 | CNY | 9.4333 | 9.7722 | 9.3222 | 9.7111 | 9.7111 | +0.355 (+3.80%) | 8,711,712 |
| 21 Mar 2019 | CNY | 9.2889 | 9.5389 | 9.2444 | 9.3556 | 9.3556 | +0.144 (+1.57%) | 6,586,320 |
| 20 Mar 2019 | CNY | 9.4111 | 9.4833 | 9.0889 | 9.2111 | 9.2111 | -0.2 (-2.13%) | 5,584,476 |
| 19 Mar 2019 | CNY | 9.3167 | 9.4833 | 9.2889 | 9.4111 | 9.4111 | +0.133 (+1.44%) | 5,729,612 |
| 18 Mar 2019 | CNY | 9.1667 | 9.3111 | 9.0611 | 9.2778 | 9.2778 | +0.122 (+1.33%) | 5,351,779 |
| 15 Mar 2019 | CNY | 9.2222 | 9.3056 | 8.95 | 9.1556 | 9.1556 | +0.033 (+0.37%) | 6,546,886 |
| 14 Mar 2019 | CNY | 9.4167 | 9.65 | 9 | 9.1222 | 9.1222 | -0.378 (-3.98%) | 7,559,476 |
| 13 Mar 2019 | CNY | 10.25 | 10.3167 | 9.3889 | 9.5 | 9.5 | -0.733 (-7.17%) | 13,043,869 |
| 12 Mar 2019 | CNY | 10.1833 | 10.4222 | 10.0444 | 10.2333 | 10.2333 | -0.017 (-0.16%) | 11,574,523 |
| 11 Mar 2019 | CNY | 10.2778 | 10.5444 | 10 | 10.25 | 10.25 | +0.372 (+3.77%) | 12,862,809 |
| 8 Mar 2019 | CNY | 9.3444 | 10.5 | 9.2778 | 9.8778 | 9.8778 | +0.333 (+3.49%) | 17,159,032 |
| 7 Mar 2019 | CNY | 9.6056 | 9.8389 | 9.3944 | 9.5444 | 9.5444 | -0.15 (-1.55%) | 8,589,535 |
| 6 Mar 2019 | CNY | 9.6833 | 9.8833 | 9.4833 | 9.6944 | 9.6944 | -0.083 (-0.85%) | 10,000,042 |
| 5 Mar 2019 | CNY | 9.3111 | 9.8222 | 9.2889 | 9.7778 | 9.7778 | +0.361 (+3.83%) | 8,710,437 |
| 4 Mar 2019 | CNY | 9.3611 | 9.6944 | 9.3333 | 9.4167 | 9.4167 | +0.067 (+0.71%) | 10,629,018 |
| 1 Mar 2019 | CNY | 9.2556 | 9.5056 | 9.0778 | 9.35 | 9.35 | +0.172 (+1.88%) | 5,887,128 |
| 28 Feb 2019 | CNY | 9.3444 | 9.4667 | 9.0556 | 9.1778 | 9.1778 | -0.056 (-0.60%) | 5,367,096 |
| 27 Feb 2019 | CNY | 9.2778 | 9.5444 | 9.0278 | 9.2333 | 9.2333 | +0.089 (+0.97%) | 9,075,175 |
