| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2019 | CNY | 10.7 | 10.77 | 10.11 | 10.24 | 10.24 | -0.34 (-3.21%) | 6,601,555 |
| 4 Apr 2019 | CNY | 10.46 | 10.88 | 10.46 | 10.58 | 10.58 | +0.01 (+0.09%) | 7,670,174 |
| 3 Apr 2019 | CNY | 10.98 | 10.99 | 10.42 | 10.57 | 10.57 | -0.33 (-3.03%) | 9,696,163 |
| 2 Apr 2019 | CNY | 11.37 | 11.37 | 10.68 | 10.9 | 10.9 | +1.5 (+15.96%) | 19,181,595 |
| 29 Mar 2019 | CNY | 9.23 | 9.44 | 9.1 | 9.4 | 9.4 | +0.19 (+2.06%) | 2,648,542 |
| 28 Mar 2019 | CNY | 9.38 | 9.42 | 9.2 | 9.21 | 9.21 | -0.16 (-1.71%) | 1,945,733 |
| 27 Mar 2019 | CNY | 9.33 | 9.46 | 9.17 | 9.37 | 9.37 | +0.11 (+1.19%) | 2,615,568 |
| 26 Mar 2019 | CNY | 9.55 | 9.58 | 9.23 | 9.26 | 9.26 | -0.28 (-2.94%) | 3,408,766 |
| 25 Mar 2019 | CNY | 9.6 | 9.71 | 9.4 | 9.54 | 9.54 | -0.24 (-2.45%) | 4,950,411 |
| 22 Mar 2019 | CNY | 9.45 | 9.98 | 9.33 | 9.78 | 9.78 | +0.32 (+3.38%) | 7,030,163 |
| 21 Mar 2019 | CNY | 9.49 | 9.57 | 9.38 | 9.46 | 9.46 | -0.04 (-0.42%) | 4,209,243 |
| 20 Mar 2019 | CNY | 9.7 | 9.71 | 9.31 | 9.5 | 9.5 | -0.18 (-1.86%) | 6,367,457 |
| 19 Mar 2019 | CNY | 9.35 | 9.79 | 9.25 | 9.68 | 9.68 | +0.37 (+3.97%) | 9,379,743 |
| 18 Mar 2019 | CNY | 9.3 | 9.34 | 9.11 | 9.31 | 9.31 | +0.03 (+0.32%) | 4,638,526 |
| 15 Mar 2019 | CNY | 8.94 | 9.29 | 8.86 | 9.28 | 9.28 | +0.38 (+4.27%) | 4,503,987 |
| 14 Mar 2019 | CNY | 9.2 | 9.2 | 8.71 | 8.9 | 8.9 | -0.3 (-3.26%) | 3,914,927 |
| 13 Mar 2019 | CNY | 9.19 | 9.46 | 9.11 | 9.2 | 9.2 | +0.02 (+0.22%) | 6,127,260 |
| 12 Mar 2019 | CNY | 9.01 | 9.29 | 9.01 | 9.18 | 9.18 | +0.18 (+2%) | 5,693,698 |
| 11 Mar 2019 | CNY | 8.67 | 9.02 | 8.67 | 9 | 9 | +0.37 (+4.29%) | 3,139,324 |
| 8 Mar 2019 | CNY | 9.1 | 9.22 | 8.61 | 8.63 | 8.63 | -0.64 (-6.90%) | 5,770,127 |
| 7 Mar 2019 | CNY | 9.15 | 9.38 | 9.05 | 9.27 | 9.27 | +0.08 (+0.87%) | 5,633,412 |
| 6 Mar 2019 | CNY | 8.96 | 9.25 | 8.9 | 9.19 | 9.19 | +0.21 (+2.34%) | 6,395,830 |
| 5 Mar 2019 | CNY | 8.88 | 8.98 | 8.79 | 8.98 | 8.98 | +0.1 (+1.13%) | 4,056,020 |
| 4 Mar 2019 | CNY | 8.88 | 9.07 | 8.83 | 8.88 | 8.88 | 0.0 (0.0%) | 5,900,482 |
| 1 Mar 2019 | CNY | 8.83 | 8.89 | 8.66 | 8.88 | 8.88 | +0.05 (+0.57%) | 4,073,155 |
| 28 Feb 2019 | CNY | 8.85 | 8.87 | 8.66 | 8.83 | 8.83 | +0.05 (+0.57%) | 2,963,048 |
| 27 Feb 2019 | CNY | 8.81 | 9.17 | 8.7 | 8.78 | 8.78 | +0.06 (+0.69%) | 5,274,503 |
| 26 Feb 2019 | CNY | 8.77 | 8.86 | 8.67 | 8.72 | 8.72 | -0.05 (-0.57%) | 5,388,790 |
| 25 Feb 2019 | CNY | 8.51 | 8.8 | 8.49 | 8.77 | 8.77 | +0.3 (+3.54%) | 7,260,059 |
| 22 Feb 2019 | CNY | 8.45 | 8.47 | 8.24 | 8.47 | 8.47 | +0.02 (+0.24%) | 4,388,193 |
