| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2019 | CNY | 3.48 | 3.49 | 3.37 | 3.38 | 3.38 | -0.15 (-4.25%) | 154,350,143 |
| 17 Apr 2019 | CNY | 3.49 | 3.75 | 3.33 | 3.53 | 3.53 | +0.09 (+2.62%) | 347,647,099 |
| 16 Apr 2019 | CNY | 3.14 | 3.44 | 3.07 | 3.44 | 3.44 | +0.31 (+9.90%) | 254,689,478 |
| 15 Apr 2019 | CNY | 3.04 | 3.25 | 3.01 | 3.13 | 3.13 | +0.12 (+3.99%) | 152,589,316 |
| 12 Apr 2019 | CNY | 3.07 | 3.14 | 2.96 | 3.01 | 3.01 | -0.17 (-5.35%) | 143,070,584 |
| 11 Apr 2019 | CNY | 3.14 | 3.5 | 3.11 | 3.18 | 3.18 | 0.0 (0.0%) | 354,117,331 |
| 10 Apr 2019 | CNY | 2.89 | 3.18 | 2.86 | 3.18 | 3.18 | +0.29 (+10.03%) | 280,579,350 |
| 9 Apr 2019 | CNY | 2.85 | 2.91 | 2.83 | 2.89 | 2.89 | +0.02 (+0.70%) | 44,063,450 |
| 8 Apr 2019 | CNY | 2.93 | 2.94 | 2.8 | 2.87 | 2.87 | -0.03 (-1.03%) | 56,742,535 |
| 4 Apr 2019 | CNY | 2.91 | 2.95 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 58,007,860 |
| 3 Apr 2019 | CNY | 2.83 | 2.92 | 2.82 | 2.9 | 2.9 | +0.04 (+1.40%) | 66,439,022 |
| 2 Apr 2019 | CNY | 2.95 | 3 | 2.85 | 2.86 | 2.86 | +0.02 (+0.70%) | 73,846,053 |
| 1 Apr 2019 | CNY | 2.73 | 2.85 | 2.72 | 2.84 | 2.84 | +0.13 (+4.80%) | 67,930,913 |
| 29 Mar 2019 | CNY | 2.63 | 2.71 | 2.61 | 2.71 | 2.71 | +0.08 (+3.04%) | 46,749,624 |
| 28 Mar 2019 | CNY | 2.68 | 2.7 | 2.62 | 2.63 | 2.63 | -0.07 (-2.59%) | 36,477,062 |
| 27 Mar 2019 | CNY | 2.72 | 2.74 | 2.59 | 2.7 | 2.7 | -0.01 (-0.37%) | 46,737,410 |
| 26 Mar 2019 | CNY | 2.87 | 2.89 | 2.68 | 2.71 | 2.71 | -0.16 (-5.57%) | 81,714,426 |
| 25 Mar 2019 | CNY | 2.88 | 2.93 | 2.85 | 2.87 | 2.87 | -0.07 (-2.38%) | 52,095,186 |
| 22 Mar 2019 | CNY | 2.97 | 2.97 | 2.88 | 2.94 | 2.94 | -0.04 (-1.34%) | 62,827,961 |
| 21 Mar 2019 | CNY | 2.94 | 3 | 2.92 | 2.98 | 2.98 | +0.02 (+0.68%) | 93,261,515 |
| 20 Mar 2019 | CNY | 2.94 | 2.96 | 2.86 | 2.96 | 2.96 | +0.04 (+1.37%) | 77,705,971 |
| 19 Mar 2019 | CNY | 2.92 | 2.98 | 2.89 | 2.92 | 2.92 | -0.01 (-0.34%) | 60,904,795 |
| 18 Mar 2019 | CNY | 2.9 | 2.93 | 2.83 | 2.93 | 2.93 | +0.08 (+2.81%) | 76,435,619 |
| 15 Mar 2019 | CNY | 2.85 | 2.94 | 2.83 | 2.85 | 2.85 | +0.03 (+1.06%) | 68,222,293 |
| 14 Mar 2019 | CNY | 2.91 | 3.01 | 2.77 | 2.82 | 2.82 | -0.09 (-3.09%) | 98,054,786 |
| 13 Mar 2019 | CNY | 3.07 | 3.07 | 2.89 | 2.91 | 2.91 | -0.16 (-5.21%) | 97,455,407 |
| 12 Mar 2019 | CNY | 3.01 | 3.14 | 2.99 | 3.07 | 3.07 | +0.07 (+2.33%) | 140,477,668 |
| 11 Mar 2019 | CNY | 2.8 | 3.03 | 2.8 | 3 | 3 | +0.11 (+3.81%) | 116,618,748 |
| 8 Mar 2019 | CNY | 3.02 | 3.14 | 2.89 | 2.89 | 2.89 | -0.32 (-9.97%) | 173,815,256 |
| 7 Mar 2019 | CNY | 2.99 | 3.32 | 2.93 | 3.21 | 3.21 | +0.19 (+6.29%) | 199,439,409 |
