| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2019 | CNY | 3.21 | 3.21 | 3.1 | 3.11 | 3.11 | -0.11 (-3.42%) | 26,201,024 |
| 10 Apr 2019 | CNY | 3.21 | 3.26 | 3.16 | 3.22 | 3.22 | -0.01 (-0.31%) | 31,504,802 |
| 9 Apr 2019 | CNY | 3.33 | 3.33 | 3.2 | 3.23 | 3.23 | -0.13 (-3.87%) | 54,590,250 |
| 8 Apr 2019 | CNY | 3.39 | 3.49 | 3.33 | 3.36 | 3.36 | +0.12 (+3.70%) | 92,916,466 |
| 4 Apr 2019 | CNY | 3.25 | 3.33 | 3.21 | 3.24 | 3.24 | 0.0 (0.0%) | 56,764,959 |
| 3 Apr 2019 | CNY | 3.21 | 3.27 | 3.19 | 3.24 | 3.24 | -0.03 (-0.92%) | 53,892,503 |
| 2 Apr 2019 | CNY | 3.2 | 3.3 | 3.1 | 3.27 | 3.27 | +0.07 (+2.19%) | 78,181,845 |
| 1 Apr 2019 | CNY | 3.11 | 3.29 | 3.08 | 3.2 | 3.2 | +0.1 (+3.23%) | 72,624,614 |
| 29 Mar 2019 | CNY | 3.03 | 3.17 | 2.95 | 3.1 | 3.1 | +0.04 (+1.31%) | 64,343,035 |
| 28 Mar 2019 | CNY | 3 | 3.22 | 2.98 | 3.06 | 3.06 | +0.06 (+2%) | 74,264,118 |
| 27 Mar 2019 | CNY | 2.87 | 3.1 | 2.81 | 3 | 3 | +0.15 (+5.26%) | 44,225,487 |
| 26 Mar 2019 | CNY | 2.94 | 2.97 | 2.81 | 2.85 | 2.85 | -0.09 (-3.06%) | 26,443,093 |
| 25 Mar 2019 | CNY | 2.95 | 2.99 | 2.92 | 2.94 | 2.94 | -0.07 (-2.33%) | 22,601,120 |
| 22 Mar 2019 | CNY | 3.01 | 3.04 | 2.96 | 3.01 | 3.01 | +0.02 (+0.67%) | 31,987,621 |
| 21 Mar 2019 | CNY | 2.99 | 3.08 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 43,884,530 |
| 20 Mar 2019 | CNY | 3 | 3.15 | 2.92 | 3 | 3 | +0.11 (+3.81%) | 61,209,437 |
| 19 Mar 2019 | CNY | 2.92 | 2.92 | 2.86 | 2.89 | 2.89 | -0.02 (-0.69%) | 24,586,722 |
| 18 Mar 2019 | CNY | 2.81 | 2.91 | 2.81 | 2.91 | 2.91 | +0.09 (+3.19%) | 30,732,227 |
| 15 Mar 2019 | CNY | 2.78 | 2.84 | 2.78 | 2.82 | 2.82 | +0.04 (+1.44%) | 23,345,396 |
| 14 Mar 2019 | CNY | 2.81 | 2.88 | 2.73 | 2.78 | 2.78 | -0.06 (-2.11%) | 26,749,104 |
| 13 Mar 2019 | CNY | 2.91 | 2.94 | 2.82 | 2.84 | 2.84 | -0.05 (-1.73%) | 29,523,416 |
| 12 Mar 2019 | CNY | 2.9 | 2.94 | 2.85 | 2.89 | 2.89 | +0.01 (+0.35%) | 34,558,370 |
| 11 Mar 2019 | CNY | 2.78 | 2.88 | 2.78 | 2.88 | 2.88 | +0.1 (+3.60%) | 26,804,175 |
| 8 Mar 2019 | CNY | 2.93 | 2.95 | 2.74 | 2.78 | 2.78 | -0.22 (-7.33%) | 54,288,306 |
| 7 Mar 2019 | CNY | 2.91 | 3.03 | 2.88 | 3 | 3 | +0.09 (+3.09%) | 46,581,265 |
| 6 Mar 2019 | CNY | 2.83 | 2.92 | 2.81 | 2.91 | 2.91 | +0.07 (+2.46%) | 49,474,511 |
| 5 Mar 2019 | CNY | 2.78 | 2.85 | 2.77 | 2.84 | 2.84 | +0.04 (+1.43%) | 32,521,251 |
| 4 Mar 2019 | CNY | 2.76 | 2.85 | 2.76 | 2.8 | 2.8 | +0.04 (+1.45%) | 34,878,653 |
| 1 Mar 2019 | CNY | 2.79 | 2.8 | 2.72 | 2.76 | 2.76 | -0.02 (-0.72%) | 21,491,533 |
| 28 Feb 2019 | CNY | 2.76 | 2.82 | 2.74 | 2.78 | 2.78 | +0.01 (+0.36%) | 26,250,814 |
