| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 4.13 | 4.17 | 4.03 | 4.1 | 4.1 | -0.07 (-1.68%) | 6,381,880 |
| 11 Apr 2019 | CNY | 4.18 | 4.24 | 4.14 | 4.17 | 4.17 | -0.02 (-0.48%) | 5,262,813 |
| 10 Apr 2019 | CNY | 4.12 | 4.19 | 4.12 | 4.19 | 4.19 | +0.01 (+0.24%) | 5,940,715 |
| 9 Apr 2019 | CNY | 4.13 | 4.22 | 4.13 | 4.18 | 4.18 | +0.02 (+0.48%) | 5,606,638 |
| 8 Apr 2019 | CNY | 4.18 | 4.26 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 8,167,509 |
| 4 Apr 2019 | CNY | 4.1 | 4.25 | 4.08 | 4.14 | 4.14 | +0.07 (+1.72%) | 7,802,129 |
| 3 Apr 2019 | CNY | 4.01 | 4.09 | 4.01 | 4.07 | 4.07 | +0.02 (+0.49%) | 7,006,782 |
| 2 Apr 2019 | CNY | 4.08 | 4.09 | 4.02 | 4.05 | 4.05 | +0.05 (+1.25%) | 6,932,793 |
| 1 Apr 2019 | CNY | 3.93 | 4.04 | 3.93 | 4 | 4 | +0.09 (+2.30%) | 6,171,687 |
| 29 Mar 2019 | CNY | 3.8 | 3.91 | 3.73 | 3.91 | 3.91 | +0.08 (+2.09%) | 7,009,725 |
| 28 Mar 2019 | CNY | 3.96 | 3.97 | 3.82 | 3.83 | 3.83 | -0.12 (-3.04%) | 4,952,700 |
| 27 Mar 2019 | CNY | 3.94 | 3.96 | 3.81 | 3.95 | 3.95 | +0.04 (+1.02%) | 6,436,501 |
| 26 Mar 2019 | CNY | 4.05 | 4.06 | 3.88 | 3.91 | 3.91 | -0.11 (-2.74%) | 7,184,512 |
| 25 Mar 2019 | CNY | 3.9 | 4.09 | 3.87 | 4.02 | 4.02 | +0.06 (+1.52%) | 9,371,628 |
| 22 Mar 2019 | CNY | 3.93 | 3.97 | 3.87 | 3.96 | 3.96 | +0.02 (+0.51%) | 6,836,474 |
| 21 Mar 2019 | CNY | 3.9 | 3.95 | 3.89 | 3.94 | 3.94 | +0.04 (+1.03%) | 7,166,975 |
| 20 Mar 2019 | CNY | 3.88 | 3.92 | 3.81 | 3.9 | 3.9 | +0.02 (+0.52%) | 6,410,968 |
| 19 Mar 2019 | CNY | 3.86 | 3.96 | 3.84 | 3.88 | 3.88 | +0.05 (+1.31%) | 7,847,653 |
| 18 Mar 2019 | CNY | 3.77 | 3.83 | 3.76 | 3.83 | 3.83 | +0.08 (+2.13%) | 6,888,064 |
| 15 Mar 2019 | CNY | 3.74 | 3.84 | 3.7 | 3.75 | 3.75 | +0.04 (+1.08%) | 6,670,656 |
| 14 Mar 2019 | CNY | 3.84 | 3.92 | 3.64 | 3.71 | 3.71 | -0.1 (-2.62%) | 10,075,996 |
| 13 Mar 2019 | CNY | 3.82 | 4.01 | 3.8 | 3.81 | 3.81 | +0.01 (+0.26%) | 15,363,277 |
| 12 Mar 2019 | CNY | 3.79 | 3.81 | 3.72 | 3.8 | 3.8 | +0.04 (+1.06%) | 12,064,242 |
| 11 Mar 2019 | CNY | 3.65 | 3.76 | 3.64 | 3.76 | 3.76 | +0.11 (+3.01%) | 9,829,954 |
| 8 Mar 2019 | CNY | 3.71 | 3.71 | 3.53 | 3.65 | 3.65 | -0.09 (-2.41%) | 13,421,376 |
| 7 Mar 2019 | CNY | 3.72 | 3.78 | 3.65 | 3.74 | 3.74 | +0.03 (+0.81%) | 9,732,418 |
| 6 Mar 2019 | CNY | 3.6 | 3.74 | 3.58 | 3.71 | 3.71 | +0.1 (+2.77%) | 10,166,903 |
| 5 Mar 2019 | CNY | 3.52 | 3.62 | 3.52 | 3.61 | 3.61 | +0.06 (+1.69%) | 8,424,289 |
| 4 Mar 2019 | CNY | 3.51 | 3.6 | 3.51 | 3.55 | 3.55 | +0.04 (+1.14%) | 9,328,481 |
| 1 Mar 2019 | CNY | 3.53 | 3.55 | 3.46 | 3.51 | 3.51 | 0.0 (0.0%) | 4,266,105 |
