| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 10.02 | 10.02 | 9.07 | 9.24 | 9.24 | -0.75 (-7.51%) | 30,639,669 |
| 19 Apr 2019 | CNY | 10 | 10.09 | 9.78 | 9.99 | 9.99 | -0.07 (-0.70%) | 10,449,756 |
| 18 Apr 2019 | CNY | 10.1 | 10.12 | 9.95 | 10.06 | 10.06 | 0.0 (0.0%) | 7,492,787 |
| 17 Apr 2019 | CNY | 10.27 | 10.3 | 10 | 10.06 | 10.06 | -0.19 (-1.85%) | 10,695,300 |
| 16 Apr 2019 | CNY | 9.83 | 10.29 | 9.64 | 10.25 | 10.25 | +0.38 (+3.85%) | 16,501,438 |
| 15 Apr 2019 | CNY | 10.22 | 10.39 | 9.85 | 9.87 | 9.87 | -0.25 (-2.47%) | 17,083,801 |
| 12 Apr 2019 | CNY | 10.39 | 10.45 | 10.09 | 10.12 | 10.12 | -0.29 (-2.79%) | 13,716,510 |
| 11 Apr 2019 | CNY | 9.92 | 10.48 | 9.91 | 10.41 | 10.41 | +0.52 (+5.26%) | 27,627,756 |
| 10 Apr 2019 | CNY | 9.95 | 10.1 | 9.81 | 9.89 | 9.89 | -0.14 (-1.40%) | 12,458,369 |
| 9 Apr 2019 | CNY | 9.8 | 10.39 | 9.78 | 10.03 | 10.03 | +0.47 (+4.92%) | 26,947,321 |
| 8 Apr 2019 | CNY | 9.68 | 9.79 | 9.48 | 9.56 | 9.56 | -0.12 (-1.24%) | 12,224,803 |
| 4 Apr 2019 | CNY | 9.62 | 9.8 | 9.58 | 9.68 | 9.68 | +0.05 (+0.52%) | 14,874,200 |
| 3 Apr 2019 | CNY | 9.47 | 9.67 | 9.46 | 9.63 | 9.63 | +0.08 (+0.84%) | 16,359,892 |
| 2 Apr 2019 | CNY | 9.76 | 9.83 | 9.47 | 9.55 | 9.55 | -0.17 (-1.75%) | 15,756,441 |
| 1 Apr 2019 | CNY | 9.58 | 10.05 | 9.58 | 9.72 | 9.72 | +0.17 (+1.78%) | 26,229,073 |
| 29 Mar 2019 | CNY | 8.9 | 9.65 | 8.87 | 9.55 | 9.55 | +0.67 (+7.55%) | 19,982,592 |
| 28 Mar 2019 | CNY | 9.1 | 9.2 | 8.87 | 8.88 | 8.88 | -0.25 (-2.74%) | 9,665,322 |
| 27 Mar 2019 | CNY | 9.17 | 9.19 | 8.93 | 9.13 | 9.13 | -0.02 (-0.22%) | 9,757,086 |
| 26 Mar 2019 | CNY | 9.22 | 9.27 | 8.97 | 9.15 | 9.15 | -0.03 (-0.33%) | 13,293,792 |
| 25 Mar 2019 | CNY | 9.28 | 9.45 | 9.15 | 9.18 | 9.18 | -0.15 (-1.61%) | 12,578,105 |
| 22 Mar 2019 | CNY | 9.4 | 9.4 | 9.17 | 9.33 | 9.33 | -0.07 (-0.74%) | 11,804,027 |
| 21 Mar 2019 | CNY | 9.53 | 9.63 | 9.32 | 9.4 | 9.4 | -0.13 (-1.36%) | 17,686,921 |
| 20 Mar 2019 | CNY | 9.49 | 9.66 | 9.19 | 9.53 | 9.53 | -0.04 (-0.42%) | 23,986,111 |
| 19 Mar 2019 | CNY | 9.65 | 9.97 | 9.46 | 9.57 | 9.57 | -0.05 (-0.52%) | 22,156,841 |
| 18 Mar 2019 | CNY | 9.51 | 9.81 | 9.35 | 9.62 | 9.62 | +0.23 (+2.45%) | 30,822,923 |
| 15 Mar 2019 | CNY | 9.27 | 9.87 | 9.07 | 9.39 | 9.39 | +0.12 (+1.29%) | 41,239,095 |
| 14 Mar 2019 | CNY | 9.21 | 9.76 | 9.09 | 9.27 | 9.27 | +0.28 (+3.11%) | 49,398,004 |
| 13 Mar 2019 | CNY | 8.2 | 8.99 | 8.12 | 8.99 | 8.99 | +0.82 (+10.04%) | 45,984,014 |
| 12 Mar 2019 | CNY | 8.33 | 8.41 | 8.06 | 8.17 | 8.17 | +0.13 (+1.62%) | 17,036,980 |
| 11 Mar 2019 | CNY | 7.89 | 8.14 | 7.89 | 8.04 | 8.04 | +0.24 (+3.08%) | 12,983,315 |
