| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2019 | CNY | 4.09 | 4.11 | 3.96 | 3.98 | 3.98 | -0.15 (-3.63%) | 44,948,403 |
| 10 Apr 2019 | CNY | 4.07 | 4.28 | 3.98 | 4.13 | 4.13 | +0.02 (+0.49%) | 59,203,064 |
| 9 Apr 2019 | CNY | 4.07 | 4.17 | 4.06 | 4.11 | 4.11 | +0.07 (+1.73%) | 36,566,792 |
| 8 Apr 2019 | CNY | 4.17 | 4.17 | 3.97 | 4.04 | 4.04 | -0.12 (-2.88%) | 51,653,869 |
| 4 Apr 2019 | CNY | 4.3 | 4.38 | 4.15 | 4.16 | 4.16 | -0.05 (-1.19%) | 59,215,594 |
| 3 Apr 2019 | CNY | 4.15 | 4.26 | 4.09 | 4.21 | 4.21 | +0.02 (+0.48%) | 54,216,244 |
| 2 Apr 2019 | CNY | 4.17 | 4.22 | 4.08 | 4.19 | 4.19 | +0.02 (+0.48%) | 59,411,307 |
| 1 Apr 2019 | CNY | 4.12 | 4.24 | 4.1 | 4.17 | 4.17 | +0.08 (+1.96%) | 56,546,011 |
| 29 Mar 2019 | CNY | 3.97 | 4.13 | 3.91 | 4.09 | 4.09 | +0.12 (+3.02%) | 44,168,154 |
| 28 Mar 2019 | CNY | 3.78 | 4.16 | 3.76 | 3.97 | 3.97 | +0.18 (+4.75%) | 65,552,740 |
| 27 Mar 2019 | CNY | 3.83 | 3.87 | 3.7 | 3.79 | 3.79 | 0.0 (0.0%) | 28,603,247 |
| 26 Mar 2019 | CNY | 4.02 | 4.06 | 3.72 | 3.79 | 3.79 | -0.26 (-6.42%) | 52,354,748 |
| 25 Mar 2019 | CNY | 4.04 | 4.1 | 3.99 | 4.05 | 4.05 | -0.08 (-1.94%) | 41,176,541 |
| 22 Mar 2019 | CNY | 4.2 | 4.2 | 4.04 | 4.13 | 4.13 | -0.07 (-1.67%) | 39,528,383 |
| 21 Mar 2019 | CNY | 4.19 | 4.29 | 4.17 | 4.2 | 4.2 | -0.03 (-0.71%) | 51,384,956 |
| 20 Mar 2019 | CNY | 4.04 | 4.35 | 4.02 | 4.23 | 4.23 | +0.15 (+3.68%) | 76,575,809 |
| 19 Mar 2019 | CNY | 4.13 | 4.2 | 4.03 | 4.08 | 4.08 | -0.06 (-1.45%) | 39,992,073 |
| 18 Mar 2019 | CNY | 3.91 | 4.15 | 3.83 | 4.14 | 4.14 | +0.28 (+7.25%) | 56,336,342 |
| 15 Mar 2019 | CNY | 3.84 | 3.91 | 3.78 | 3.86 | 3.86 | +0.06 (+1.58%) | 37,234,846 |
| 14 Mar 2019 | CNY | 3.97 | 4 | 3.7 | 3.8 | 3.8 | -0.22 (-5.47%) | 53,388,609 |
| 13 Mar 2019 | CNY | 4.22 | 4.22 | 3.97 | 4.02 | 4.02 | -0.17 (-4.06%) | 56,261,719 |
| 12 Mar 2019 | CNY | 4.21 | 4.35 | 4.11 | 4.19 | 4.19 | +0.02 (+0.48%) | 70,711,534 |
| 11 Mar 2019 | CNY | 3.98 | 4.19 | 3.98 | 4.17 | 4.17 | +0.22 (+5.57%) | 57,504,735 |
| 8 Mar 2019 | CNY | 4.19 | 4.33 | 3.94 | 3.95 | 3.95 | -0.43 (-9.82%) | 90,540,300 |
| 7 Mar 2019 | CNY | 4.26 | 4.6 | 4.1 | 4.38 | 4.38 | +0.15 (+3.55%) | 115,831,307 |
| 6 Mar 2019 | CNY | 4.25 | 4.4 | 4.06 | 4.23 | 4.23 | +0.17 (+4.19%) | 127,815,323 |
| 5 Mar 2019 | CNY | 3.61 | 4.06 | 3.57 | 4.06 | 4.06 | +0.37 (+10.03%) | 95,092,912 |
| 4 Mar 2019 | CNY | 3.55 | 3.75 | 3.55 | 3.69 | 3.69 | +0.18 (+5.13%) | 86,815,594 |
| 1 Mar 2019 | CNY | 3.56 | 3.58 | 3.41 | 3.51 | 3.51 | -0.04 (-1.13%) | 52,460,636 |
| 28 Feb 2019 | CNY | 3.53 | 3.67 | 3.51 | 3.55 | 3.55 | -0.05 (-1.39%) | 64,231,240 |
