| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2019 | CNY | 8.82 | 8.854 | 8.538 | 8.602 | 8.602 | -0.14 (-1.60%) | 27,345 |
| 5 Apr 2019 | CNY | 8.754 | 8.906 | 8.698 | 8.742 | 8.742 | -0.018 (-0.21%) | 23,206 |
| 4 Apr 2019 | CNY | 8.724 | 8.786 | 8.486 | 8.76 | 8.76 | +0.074 (+0.85%) | 36,212 |
| 3 Apr 2019 | CNY | 8.476 | 8.736 | 8.476 | 8.686 | 8.686 | +0.244 (+2.89%) | 33,946 |
| 2 Apr 2019 | CNY | 8.41 | 8.47 | 8.258 | 8.442 | 8.442 | +0.028 (+0.33%) | 42,082 |
| 1 Apr 2019 | CNY | 8.772 | 8.772 | 8.22 | 8.414 | 8.414 | -0.226 (-2.62%) | 38,499 |
| 29 Mar 2019 | CNY | 9.022 | 9.032 | 7.998 | 8.64 | 8.64 | -0.362 (-4.02%) | 96,072 |
| 28 Mar 2019 | CNY | 9.172 | 9.244 | 8.982 | 9.002 | 9.002 | -0.182 (-1.98%) | 36,280 |
| 27 Mar 2019 | CNY | 9.184 | 9.292 | 9.144 | 9.184 | 9.184 | -0.052 (-0.56%) | 12,168 |
| 26 Mar 2019 | CNY | 9.026 | 9.236 | 8.958 | 9.236 | 9.236 | +0.224 (+2.49%) | 12,550 |
| 25 Mar 2019 | CNY | 9.202 | 9.202 | 8.958 | 9.012 | 9.012 | -0.164 (-1.79%) | 9,692 |
| 22 Mar 2019 | CNY | 9.404 | 9.404 | 9.126 | 9.176 | 9.176 | -0.258 (-2.73%) | 65,286 |
| 21 Mar 2019 | CNY | 9.512 | 9.512 | 9.292 | 9.434 | 9.434 | -0.11 (-1.15%) | 27,054 |
| 20 Mar 2019 | CNY | 9.694 | 9.79 | 9.458 | 9.544 | 9.544 | -0.126 (-1.30%) | 129,804 |
| 19 Mar 2019 | CNY | 9.52 | 9.75 | 9.446 | 9.67 | 9.67 | +0.076 (+0.79%) | 26,268 |
| 18 Mar 2019 | CNY | 9.7 | 9.7 | 9.478 | 9.594 | 9.594 | 0.0 (0.0%) | 31,484 |
| 15 Mar 2019 | CNY | 9.47 | 9.784 | 9.336 | 9.594 | 9.594 | +0.172 (+1.83%) | 41,435 |
| 14 Mar 2019 | CNY | 9.12 | 9.54 | 9.12 | 9.422 | 9.422 | +0.422 (+4.69%) | 30,550 |
| 13 Mar 2019 | CNY | 8.854 | 9.124 | 8.782 | 9 | 9 | +0.132 (+1.49%) | 17,819 |
| 12 Mar 2019 | CNY | 9.016 | 9.204 | 8.746 | 8.868 | 8.868 | -0.114 (-1.27%) | 31,617 |
| 11 Mar 2019 | CNY | 9.124 | 9.124 | 8.762 | 8.982 | 8.982 | -0.072 (-0.80%) | 35,170 |
| 8 Mar 2019 | CNY | 9.274 | 9.274 | 9.006 | 9.054 | 9.054 | -0.294 (-3.15%) | 18,430 |
| 7 Mar 2019 | CNY | 9.35 | 9.366 | 9.268 | 9.348 | 9.348 | -0.09 (-0.95%) | 4,510 |
| 6 Mar 2019 | CNY | 9.3 | 9.438 | 9.23 | 9.438 | 9.438 | +0.082 (+0.88%) | 10,634 |
| 5 Mar 2019 | CNY | 9.374 | 9.374 | 9.268 | 9.356 | 9.356 | -0.02 (-0.21%) | 15,380 |
| 4 Mar 2019 | CNY | 9.578 | 9.578 | 9.36 | 9.376 | 9.376 | -0.104 (-1.10%) | 41,982 |
| 1 Mar 2019 | CNY | 9.408 | 9.52 | 9.362 | 9.48 | 9.48 | +0.092 (+0.98%) | 7,877 |
| 28 Feb 2019 | CNY | 9.48 | 9.48 | 9.32 | 9.388 | 9.388 | -0.088 (-0.93%) | 19,912 |
| 27 Feb 2019 | CNY | 9.758 | 9.758 | 9.41 | 9.476 | 9.476 | -0.224 (-2.31%) | 27,672 |
| 26 Feb 2019 | CNY | 9.636 | 9.776 | 9.498 | 9.7 | 9.7 | +0.03 (+0.31%) | 27,745 |
