| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | CNY | 9 | 9.05 | 8.55 | 8.58 | 8.58 | -0.4 (-4.45%) | 16,581,512 |
| 12 Apr 2019 | CNY | 8.74 | 9.13 | 8.66 | 8.98 | 8.98 | +0.24 (+2.75%) | 17,267,707 |
| 11 Apr 2019 | CNY | 8.58 | 8.97 | 8.51 | 8.74 | 8.74 | +0.15 (+1.75%) | 18,261,727 |
| 10 Apr 2019 | CNY | 8.63 | 8.74 | 8.39 | 8.59 | 8.59 | -0.2 (-2.28%) | 15,615,634 |
| 9 Apr 2019 | CNY | 8.71 | 9.06 | 8.63 | 8.79 | 8.79 | +0.09 (+1.03%) | 24,409,184 |
| 8 Apr 2019 | CNY | 9.29 | 9.33 | 8.6 | 8.7 | 8.7 | -0.8 (-8.42%) | 38,244,234 |
| 4 Apr 2019 | CNY | 9.46 | 10.18 | 9.16 | 9.5 | 9.5 | +0.11 (+1.17%) | 61,788,868 |
| 3 Apr 2019 | CNY | 8.54 | 9.39 | 8.48 | 9.39 | 9.39 | +0.85 (+9.95%) | 41,631,581 |
| 2 Apr 2019 | CNY | 8.43 | 8.67 | 8.25 | 8.54 | 8.54 | +0.23 (+2.77%) | 23,851,867 |
| 1 Apr 2019 | CNY | 8.15 | 8.36 | 8.13 | 8.31 | 8.31 | +0.18 (+2.21%) | 17,551,582 |
| 29 Mar 2019 | CNY | 7.8 | 8.22 | 7.76 | 8.13 | 8.13 | +0.37 (+4.77%) | 15,601,004 |
| 28 Mar 2019 | CNY | 7.83 | 8.01 | 7.73 | 7.76 | 7.76 | -0.14 (-1.77%) | 9,791,670 |
| 27 Mar 2019 | CNY | 7.89 | 7.97 | 7.75 | 7.9 | 7.9 | +0.02 (+0.25%) | 7,525,513 |
| 26 Mar 2019 | CNY | 8.14 | 8.38 | 7.75 | 7.88 | 7.88 | -0.29 (-3.55%) | 15,879,040 |
| 25 Mar 2019 | CNY | 8.11 | 8.54 | 8.11 | 8.17 | 8.17 | -0.21 (-2.51%) | 18,531,849 |
| 22 Mar 2019 | CNY | 7.97 | 8.57 | 7.95 | 8.38 | 8.38 | +0.44 (+5.54%) | 32,895,244 |
| 21 Mar 2019 | CNY | 7.87 | 8.05 | 7.85 | 7.94 | 7.94 | +0.04 (+0.51%) | 14,758,983 |
| 20 Mar 2019 | CNY | 7.93 | 8.06 | 7.7 | 7.9 | 7.9 | -0.1 (-1.25%) | 13,271,701 |
| 19 Mar 2019 | CNY | 7.95 | 8.04 | 7.82 | 8 | 8 | +0.09 (+1.14%) | 13,613,136 |
| 18 Mar 2019 | CNY | 7.69 | 7.95 | 7.65 | 7.91 | 7.91 | +0.16 (+2.06%) | 11,616,386 |
| 15 Mar 2019 | CNY | 7.68 | 7.92 | 7.66 | 7.75 | 7.75 | +0.1 (+1.31%) | 12,109,288 |
| 14 Mar 2019 | CNY | 8 | 8.02 | 7.42 | 7.65 | 7.65 | -0.43 (-5.32%) | 16,111,704 |
| 13 Mar 2019 | CNY | 8.43 | 8.53 | 8 | 8.08 | 8.08 | -0.46 (-5.39%) | 19,722,851 |
| 12 Mar 2019 | CNY | 8.59 | 8.79 | 8.4 | 8.54 | 8.54 | -0.11 (-1.27%) | 26,552,848 |
| 11 Mar 2019 | CNY | 8.33 | 8.86 | 8.13 | 8.65 | 8.65 | +0.06 (+0.70%) | 28,935,638 |
| 8 Mar 2019 | CNY | 8.8 | 9.55 | 8.49 | 8.59 | 8.59 | -0.36 (-4.02%) | 56,897,006 |
| 7 Mar 2019 | CNY | 8.11 | 8.95 | 7.88 | 8.95 | 8.95 | +0.81 (+9.95%) | 36,328,607 |
| 6 Mar 2019 | CNY | 7.95 | 8.18 | 7.8 | 8.14 | 8.14 | +0.21 (+2.65%) | 31,432,739 |
| 5 Mar 2019 | CNY | 7.83 | 7.96 | 7.73 | 7.93 | 7.93 | +0.05 (+0.63%) | 18,360,906 |
| 4 Mar 2019 | CNY | 8.01 | 8.4 | 7.83 | 7.88 | 7.88 | -0.13 (-1.62%) | 32,999,891 |
