| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2019 | CNY | 3.01 | 3.16 | 2.97 | 3.16 | 3.16 | +0.15 (+4.98%) | 15,323,341 |
| 9 Apr 2019 | CNY | 3.05 | 3.06 | 2.97 | 3.01 | 3.01 | -0.05 (-1.63%) | 6,370,375 |
| 8 Apr 2019 | CNY | 3.01 | 3.14 | 3 | 3.06 | 3.06 | +0.05 (+1.66%) | 12,197,118 |
| 4 Apr 2019 | CNY | 2.99 | 3.06 | 2.96 | 3.01 | 3.01 | +0.02 (+0.67%) | 7,394,275 |
| 3 Apr 2019 | CNY | 2.91 | 2.99 | 2.91 | 2.99 | 2.99 | +0.08 (+2.75%) | 6,564,292 |
| 2 Apr 2019 | CNY | 2.92 | 2.96 | 2.88 | 2.91 | 2.91 | 0.0 (0.0%) | 6,281,233 |
| 1 Apr 2019 | CNY | 2.85 | 2.94 | 2.82 | 2.91 | 2.91 | +0.07 (+2.46%) | 8,362,560 |
| 29 Mar 2019 | CNY | 2.83 | 2.86 | 2.8 | 2.84 | 2.84 | +0.04 (+1.43%) | 7,021,785 |
| 28 Mar 2019 | CNY | 2.85 | 2.88 | 2.78 | 2.8 | 2.8 | -0.07 (-2.44%) | 7,051,719 |
| 27 Mar 2019 | CNY | 2.83 | 2.88 | 2.76 | 2.87 | 2.87 | +0.07 (+2.50%) | 6,993,497 |
| 26 Mar 2019 | CNY | 2.94 | 2.99 | 2.8 | 2.8 | 2.8 | -0.15 (-5.08%) | 11,202,387 |
| 25 Mar 2019 | CNY | 2.98 | 3.05 | 2.95 | 2.95 | 2.95 | -0.16 (-5.14%) | 13,528,452 |
| 22 Mar 2019 | CNY | 2.98 | 3.11 | 2.94 | 3.11 | 3.11 | +0.14 (+4.71%) | 10,985,540 |
| 21 Mar 2019 | CNY | 2.96 | 3.01 | 2.92 | 2.97 | 2.97 | +0.03 (+1.02%) | 7,547,227 |
| 20 Mar 2019 | CNY | 2.89 | 3.02 | 2.87 | 2.94 | 2.94 | +0.06 (+2.08%) | 8,982,524 |
| 19 Mar 2019 | CNY | 2.9 | 2.91 | 2.85 | 2.88 | 2.88 | -0.02 (-0.69%) | 6,541,031 |
| 18 Mar 2019 | CNY | 2.81 | 2.92 | 2.79 | 2.9 | 2.9 | +0.1 (+3.57%) | 9,278,749 |
| 15 Mar 2019 | CNY | 2.67 | 2.8 | 2.67 | 2.8 | 2.8 | +0.13 (+4.87%) | 11,549,180 |
| 14 Mar 2019 | CNY | 2.66 | 2.73 | 2.62 | 2.67 | 2.67 | +0.02 (+0.75%) | 6,425,180 |
| 13 Mar 2019 | CNY | 2.76 | 2.76 | 2.65 | 2.65 | 2.65 | -0.11 (-3.99%) | 7,502,285 |
| 12 Mar 2019 | CNY | 2.78 | 2.82 | 2.72 | 2.76 | 2.76 | -0.02 (-0.72%) | 8,804,637 |
| 11 Mar 2019 | CNY | 2.73 | 2.79 | 2.68 | 2.78 | 2.78 | +0.04 (+1.46%) | 7,519,807 |
| 8 Mar 2019 | CNY | 2.85 | 2.85 | 2.74 | 2.74 | 2.74 | -0.14 (-4.86%) | 14,454,842 |
| 7 Mar 2019 | CNY | 2.78 | 2.93 | 2.76 | 2.88 | 2.88 | +0.09 (+3.23%) | 15,907,044 |
| 6 Mar 2019 | CNY | 2.72 | 2.81 | 2.71 | 2.79 | 2.79 | +0.06 (+2.20%) | 11,033,975 |
| 5 Mar 2019 | CNY | 2.73 | 2.76 | 2.69 | 2.73 | 2.73 | -0.02 (-0.73%) | 7,128,526 |
| 4 Mar 2019 | CNY | 2.77 | 2.83 | 2.71 | 2.75 | 2.75 | -0.02 (-0.72%) | 9,757,752 |
| 1 Mar 2019 | CNY | 2.72 | 2.85 | 2.71 | 2.77 | 2.77 | +0.04 (+1.47%) | 10,251,085 |
| 28 Feb 2019 | CNY | 2.6 | 2.73 | 2.58 | 2.73 | 2.73 | +0.13 (+5%) | 11,199,199 |
| 27 Feb 2019 | CNY | 2.62 | 2.65 | 2.57 | 2.6 | 2.6 | -0.03 (-1.14%) | 8,297,873 |
