| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 9.22 | 9.29 | 8.85 | 8.9 | 8.9 | -0.31 (-3.37%) | 36,266,392 |
| 19 Apr 2019 | CNY | 9.16 | 9.35 | 9.06 | 9.21 | 9.21 | +0.08 (+0.88%) | 51,883,856 |
| 18 Apr 2019 | CNY | 8.95 | 9.18 | 8.91 | 9.13 | 9.13 | +0.13 (+1.44%) | 36,456,230 |
| 17 Apr 2019 | CNY | 8.98 | 9.15 | 8.93 | 9 | 9 | +0.01 (+0.11%) | 26,344,242 |
| 16 Apr 2019 | CNY | 8.66 | 9 | 8.6 | 8.99 | 8.99 | +0.32 (+3.69%) | 24,258,582 |
| 15 Apr 2019 | CNY | 8.91 | 8.95 | 8.64 | 8.67 | 8.67 | -0.12 (-1.37%) | 23,429,111 |
| 12 Apr 2019 | CNY | 8.84 | 8.87 | 8.66 | 8.79 | 8.79 | -0.04 (-0.45%) | 23,880,353 |
| 11 Apr 2019 | CNY | 9.03 | 9.15 | 8.83 | 8.83 | 8.83 | -0.22 (-2.43%) | 32,926,809 |
| 10 Apr 2019 | CNY | 9.09 | 9.21 | 9.03 | 9.05 | 9.05 | -0.14 (-1.52%) | 31,638,585 |
| 9 Apr 2019 | CNY | 9.3 | 9.33 | 9.06 | 9.19 | 9.19 | -0.19 (-2.03%) | 37,469,809 |
| 8 Apr 2019 | CNY | 9.21 | 9.4 | 9.03 | 9.38 | 9.38 | +0.19 (+2.07%) | 56,889,608 |
| 4 Apr 2019 | CNY | 9.29 | 9.48 | 9.18 | 9.19 | 9.19 | -0.08 (-0.86%) | 52,645,888 |
| 3 Apr 2019 | CNY | 9.23 | 9.4 | 9.14 | 9.27 | 9.27 | -0.06 (-0.64%) | 50,887,906 |
| 2 Apr 2019 | CNY | 9.1 | 9.45 | 8.98 | 9.33 | 9.33 | +0.24 (+2.64%) | 79,618,443 |
| 1 Apr 2019 | CNY | 8.72 | 9.16 | 8.71 | 9.09 | 9.09 | +0.36 (+4.12%) | 58,447,414 |
| 29 Mar 2019 | CNY | 8.65 | 8.78 | 8.45 | 8.73 | 8.73 | +0.15 (+1.75%) | 37,607,057 |
| 28 Mar 2019 | CNY | 8.96 | 8.96 | 8.55 | 8.58 | 8.58 | -0.47 (-5.19%) | 51,256,511 |
| 27 Mar 2019 | CNY | 9.22 | 9.22 | 8.8 | 9.05 | 9.05 | -0.09 (-0.98%) | 53,473,296 |
| 26 Mar 2019 | CNY | 8.82 | 9.25 | 8.6 | 9.14 | 9.14 | +0.28 (+3.16%) | 76,837,292 |
| 25 Mar 2019 | CNY | 8.79 | 9.06 | 8.75 | 8.86 | 8.86 | +0.07 (+0.80%) | 53,121,293 |
| 22 Mar 2019 | CNY | 8.83 | 8.91 | 8.6 | 8.79 | 8.79 | -0.16 (-1.79%) | 53,213,763 |
| 21 Mar 2019 | CNY | 9.02 | 9.34 | 8.9 | 8.95 | 8.95 | -0.15 (-1.65%) | 88,370,091 |
| 20 Mar 2019 | CNY | 8.99 | 9.59 | 8.84 | 9.1 | 9.1 | +0.21 (+2.36%) | 118,265,042 |
| 19 Mar 2019 | CNY | 8.7 | 8.94 | 8.51 | 8.89 | 8.89 | +0.11 (+1.25%) | 69,704,561 |
| 18 Mar 2019 | CNY | 8.24 | 8.98 | 8.16 | 8.78 | 8.78 | +0.58 (+7.07%) | 91,430,639 |
| 15 Mar 2019 | CNY | 8.07 | 8.24 | 7.94 | 8.2 | 8.2 | +0.11 (+1.36%) | 53,840,178 |
| 14 Mar 2019 | CNY | 7.91 | 8.33 | 7.91 | 8.09 | 8.09 | +0.09 (+1.13%) | 60,919,711 |
| 13 Mar 2019 | CNY | 8.02 | 8.17 | 7.96 | 8 | 8 | -0.03 (-0.37%) | 41,181,312 |
| 12 Mar 2019 | CNY | 7.89 | 8.15 | 7.87 | 8.03 | 8.03 | +0.19 (+2.42%) | 47,427,725 |
| 11 Mar 2019 | CNY | 7.6 | 7.85 | 7.6 | 7.84 | 7.84 | +0.28 (+3.70%) | 31,062,143 |
