| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 4.36 | 4.45 | 4.34 | 4.39 | 4.39 | +0.02 (+0.46%) | 5,311,300 |
| 11 Apr 2019 | CNY | 4.47 | 4.48 | 4.36 | 4.37 | 4.37 | -0.11 (-2.46%) | 6,476,800 |
| 10 Apr 2019 | CNY | 4.36 | 4.53 | 4.33 | 4.48 | 4.48 | +0.09 (+2.05%) | 9,176,535 |
| 9 Apr 2019 | CNY | 4.41 | 4.41 | 4.32 | 4.39 | 4.39 | -0.02 (-0.45%) | 6,562,702 |
| 8 Apr 2019 | CNY | 4.46 | 4.48 | 4.32 | 4.41 | 4.41 | -0.03 (-0.68%) | 6,303,700 |
| 4 Apr 2019 | CNY | 4.46 | 4.48 | 4.35 | 4.44 | 4.44 | 0.0 (0.0%) | 8,000,518 |
| 3 Apr 2019 | CNY | 4.3 | 4.47 | 4.24 | 4.44 | 4.44 | +0.13 (+3.02%) | 9,968,579 |
| 2 Apr 2019 | CNY | 4.32 | 4.35 | 4.29 | 4.31 | 4.31 | -0.01 (-0.23%) | 6,566,965 |
| 1 Apr 2019 | CNY | 4.25 | 4.33 | 4.23 | 4.32 | 4.32 | +0.11 (+2.61%) | 9,456,741 |
| 29 Mar 2019 | CNY | 4.04 | 4.22 | 4.04 | 4.21 | 4.21 | +0.13 (+3.19%) | 8,687,842 |
| 28 Mar 2019 | CNY | 4.12 | 4.16 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 5,024,600 |
| 27 Mar 2019 | CNY | 4.16 | 4.18 | 4.04 | 4.12 | 4.12 | -0.01 (-0.24%) | 3,637,545 |
| 26 Mar 2019 | CNY | 4.27 | 4.29 | 4.08 | 4.13 | 4.13 | -0.11 (-2.59%) | 6,942,142 |
| 25 Mar 2019 | CNY | 4.22 | 4.36 | 4.2 | 4.24 | 4.24 | -0.07 (-1.62%) | 7,618,336 |
| 22 Mar 2019 | CNY | 4.15 | 4.44 | 4.15 | 4.31 | 4.31 | +0.13 (+3.11%) | 11,292,520 |
| 21 Mar 2019 | CNY | 4.12 | 4.26 | 4.1 | 4.18 | 4.18 | +0.07 (+1.70%) | 9,956,087 |
| 20 Mar 2019 | CNY | 4.06 | 4.15 | 3.99 | 4.11 | 4.11 | +0.05 (+1.23%) | 7,518,745 |
| 19 Mar 2019 | CNY | 4.05 | 4.11 | 4.02 | 4.06 | 4.06 | 0.0 (0.0%) | 5,966,440 |
| 18 Mar 2019 | CNY | 4.04 | 4.07 | 3.98 | 4.06 | 4.06 | +0.05 (+1.25%) | 8,153,168 |
| 15 Mar 2019 | CNY | 3.98 | 4.08 | 3.97 | 4.01 | 4.01 | +0.01 (+0.25%) | 7,574,103 |
| 14 Mar 2019 | CNY | 3.96 | 4.3 | 3.94 | 4 | 4 | +0.02 (+0.50%) | 11,667,567 |
| 13 Mar 2019 | CNY | 4.09 | 4.09 | 3.98 | 3.98 | 3.98 | -0.11 (-2.69%) | 7,023,814 |
| 12 Mar 2019 | CNY | 4 | 4.12 | 4 | 4.09 | 4.09 | +0.14 (+3.54%) | 9,524,709 |
| 11 Mar 2019 | CNY | 3.88 | 3.96 | 3.84 | 3.95 | 3.95 | +0.11 (+2.86%) | 7,373,740 |
| 8 Mar 2019 | CNY | 4.04 | 4.04 | 3.83 | 3.84 | 3.84 | -0.24 (-5.88%) | 9,187,500 |
| 7 Mar 2019 | CNY | 4 | 4.12 | 3.99 | 4.08 | 4.08 | +0.08 (+2%) | 8,885,455 |
| 6 Mar 2019 | CNY | 3.95 | 4.02 | 3.94 | 4 | 4 | +0.04 (+1.01%) | 7,810,646 |
| 5 Mar 2019 | CNY | 3.91 | 3.97 | 3.88 | 3.96 | 3.96 | +0.02 (+0.51%) | 6,023,219 |
| 4 Mar 2019 | CNY | 3.96 | 3.99 | 3.87 | 3.94 | 3.94 | 0.0 (0.0%) | 8,456,302 |
| 1 Mar 2019 | CNY | 3.9 | 4.06 | 3.86 | 3.94 | 3.94 | +0.01 (+0.25%) | 9,019,282 |
