| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 10.21 | 10.28 | 10.1 | 10.26 | 10.26 | +0.1 (+0.98%) | 23,193,588 |
| 19 Apr 2019 | CNY | 10.2 | 10.25 | 9.98 | 10.16 | 10.16 | -0.04 (-0.39%) | 20,280,733 |
| 18 Apr 2019 | CNY | 10.38 | 10.43 | 10.17 | 10.2 | 10.2 | -0.18 (-1.73%) | 19,070,562 |
| 17 Apr 2019 | CNY | 10.32 | 10.48 | 10.23 | 10.38 | 10.38 | +0.04 (+0.39%) | 31,034,140 |
| 16 Apr 2019 | CNY | 10.04 | 10.36 | 9.94 | 10.34 | 10.34 | +0.32 (+3.19%) | 28,348,521 |
| 15 Apr 2019 | CNY | 10.26 | 10.3 | 9.98 | 10.02 | 10.02 | -0.11 (-1.09%) | 21,081,385 |
| 12 Apr 2019 | CNY | 10.16 | 10.3 | 10.04 | 10.13 | 10.13 | +0.01 (+0.10%) | 20,023,870 |
| 11 Apr 2019 | CNY | 10.22 | 10.42 | 10.12 | 10.12 | 10.12 | -0.07 (-0.69%) | 26,041,444 |
| 10 Apr 2019 | CNY | 10.3 | 10.32 | 10.13 | 10.19 | 10.19 | -0.17 (-1.64%) | 23,978,729 |
| 9 Apr 2019 | CNY | 10.46 | 10.49 | 10.24 | 10.36 | 10.36 | -0.2 (-1.89%) | 28,730,827 |
| 8 Apr 2019 | CNY | 10.3 | 10.7 | 10.21 | 10.56 | 10.56 | +0.31 (+3.02%) | 55,363,779 |
| 4 Apr 2019 | CNY | 10.28 | 10.46 | 10.17 | 10.25 | 10.25 | +0.13 (+1.28%) | 53,153,846 |
| 3 Apr 2019 | CNY | 10.03 | 10.32 | 9.95 | 10.12 | 10.12 | +0.13 (+1.30%) | 44,144,105 |
| 2 Apr 2019 | CNY | 10.09 | 10.15 | 9.88 | 9.99 | 9.99 | -0.07 (-0.70%) | 36,612,843 |
| 1 Apr 2019 | CNY | 9.73 | 10.06 | 9.73 | 10.06 | 10.06 | +0.37 (+3.82%) | 41,031,709 |
| 29 Mar 2019 | CNY | 9.52 | 9.76 | 9.47 | 9.69 | 9.69 | +0.17 (+1.79%) | 25,306,599 |
| 28 Mar 2019 | CNY | 9.76 | 9.85 | 9.5 | 9.52 | 9.52 | -0.43 (-4.32%) | 37,400,593 |
| 27 Mar 2019 | CNY | 9.55 | 10.08 | 9.43 | 9.95 | 9.95 | +0.49 (+5.18%) | 43,304,163 |
| 26 Mar 2019 | CNY | 9.86 | 9.94 | 9.43 | 9.46 | 9.46 | -0.42 (-4.25%) | 39,793,504 |
| 25 Mar 2019 | CNY | 9.55 | 10.16 | 9.55 | 9.88 | 9.88 | +0.09 (+0.92%) | 52,230,663 |
| 22 Mar 2019 | CNY | 9.91 | 9.98 | 9.59 | 9.79 | 9.79 | -0.14 (-1.41%) | 41,339,986 |
| 21 Mar 2019 | CNY | 9.69 | 10.07 | 9.6 | 9.93 | 9.93 | +0.21 (+2.16%) | 58,530,984 |
| 20 Mar 2019 | CNY | 9.55 | 9.78 | 9.46 | 9.72 | 9.72 | +0.19 (+1.99%) | 38,600,943 |
| 19 Mar 2019 | CNY | 9.62 | 9.64 | 9.46 | 9.53 | 9.53 | -0.09 (-0.94%) | 28,001,090 |
| 18 Mar 2019 | CNY | 9.35 | 9.65 | 9.3 | 9.62 | 9.62 | +0.29 (+3.11%) | 35,264,921 |
| 15 Mar 2019 | CNY | 9.21 | 9.46 | 9.2 | 9.33 | 9.33 | +0.14 (+1.52%) | 21,010,254 |
| 14 Mar 2019 | CNY | 9.32 | 9.35 | 9.1 | 9.19 | 9.19 | -0.18 (-1.92%) | 27,517,469 |
| 13 Mar 2019 | CNY | 9.57 | 9.79 | 9.34 | 9.37 | 9.37 | -0.16 (-1.68%) | 44,751,682 |
| 12 Mar 2019 | CNY | 9.43 | 9.69 | 9.38 | 9.53 | 9.53 | +0.1 (+1.06%) | 46,544,918 |
| 11 Mar 2019 | CNY | 9.04 | 9.45 | 9.04 | 9.43 | 9.43 | +0.43 (+4.78%) | 33,967,204 |
