| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | CNY | 9.57 | 9.68 | 9.47 | 9.54 | 9.54 | +0.04 (+0.42%) | 9,635,771 |
| 12 Apr 2019 | CNY | 9.37 | 9.65 | 9.37 | 9.5 | 9.5 | -0.06 (-0.63%) | 11,497,501 |
| 11 Apr 2019 | CNY | 10 | 10.15 | 9.53 | 9.56 | 9.56 | -0.63 (-6.18%) | 21,393,932 |
| 10 Apr 2019 | CNY | 10.06 | 10.37 | 9.93 | 10.19 | 10.19 | +0.2 (+2.00%) | 23,220,754 |
| 9 Apr 2019 | CNY | 10.15 | 10.17 | 9.8 | 9.99 | 9.99 | -0.08 (-0.79%) | 17,345,207 |
| 8 Apr 2019 | CNY | 10.11 | 10.51 | 9.88 | 10.07 | 10.07 | -0.24 (-2.33%) | 23,083,781 |
| 4 Apr 2019 | CNY | 10.2 | 10.5 | 10.18 | 10.31 | 10.31 | +0.01 (+0.10%) | 26,790,953 |
| 3 Apr 2019 | CNY | 10.24 | 10.34 | 10.03 | 10.3 | 10.3 | -0.1 (-0.96%) | 21,733,515 |
| 2 Apr 2019 | CNY | 10.01 | 10.58 | 9.98 | 10.4 | 10.4 | +0.39 (+3.90%) | 31,853,030 |
| 1 Apr 2019 | CNY | 9.72 | 10.08 | 9.66 | 10.01 | 10.01 | +0.29 (+2.98%) | 19,881,258 |
| 29 Mar 2019 | CNY | 9.46 | 9.77 | 9.41 | 9.72 | 9.72 | -0.03 (-0.31%) | 15,947,733 |
| 28 Mar 2019 | CNY | 9.55 | 9.93 | 9.2 | 9.75 | 9.75 | +0.08 (+0.83%) | 18,378,172 |
| 27 Mar 2019 | CNY | 9.65 | 9.83 | 9.49 | 9.67 | 9.67 | -0.16 (-1.63%) | 17,262,248 |
| 26 Mar 2019 | CNY | 10.28 | 10.52 | 9.7 | 9.83 | 9.83 | -0.45 (-4.38%) | 26,111,272 |
| 25 Mar 2019 | CNY | 10.25 | 10.54 | 10.2 | 10.28 | 10.28 | +0.12 (+1.18%) | 23,104,632 |
| 22 Mar 2019 | CNY | 10.34 | 10.46 | 10.02 | 10.16 | 10.16 | -0.37 (-3.51%) | 23,593,375 |
| 21 Mar 2019 | CNY | 10.29 | 10.82 | 10.21 | 10.53 | 10.53 | +0.44 (+4.36%) | 35,797,721 |
| 20 Mar 2019 | CNY | 10.36 | 10.46 | 9.85 | 10.09 | 10.09 | -0.39 (-3.72%) | 22,674,254 |
| 19 Mar 2019 | CNY | 10.05 | 10.55 | 9.93 | 10.48 | 10.48 | +0.43 (+4.28%) | 25,833,568 |
| 18 Mar 2019 | CNY | 9.7 | 10.16 | 9.6 | 10.05 | 10.05 | +0.33 (+3.40%) | 19,595,001 |
| 15 Mar 2019 | CNY | 9.62 | 9.8 | 9.46 | 9.72 | 9.72 | +0.13 (+1.36%) | 15,491,864 |
| 14 Mar 2019 | CNY | 9.8 | 9.94 | 9.4 | 9.59 | 9.59 | -0.48 (-4.77%) | 21,189,173 |
| 13 Mar 2019 | CNY | 10.5 | 10.75 | 10 | 10.07 | 10.07 | -0.46 (-4.37%) | 25,929,208 |
| 12 Mar 2019 | CNY | 10.27 | 10.81 | 10.23 | 10.53 | 10.53 | +0.19 (+1.84%) | 31,265,285 |
| 11 Mar 2019 | CNY | 10.12 | 10.45 | 9.77 | 10.34 | 10.34 | -0.02 (-0.19%) | 27,145,644 |
| 8 Mar 2019 | CNY | 11.3 | 11.36 | 10.36 | 10.36 | 10.36 | -1.15 (-9.99%) | 34,882,911 |
| 7 Mar 2019 | CNY | 10.41 | 11.65 | 10.38 | 11.51 | 11.51 | +0.86 (+8.08%) | 45,240,295 |
| 6 Mar 2019 | CNY | 9.71 | 10.82 | 9.71 | 10.65 | 10.65 | +0.81 (+8.23%) | 46,972,792 |
| 5 Mar 2019 | CNY | 9.5 | 10.19 | 9.41 | 9.84 | 9.84 | +0.23 (+2.39%) | 44,905,822 |
| 4 Mar 2019 | CNY | 8.56 | 9.61 | 8.53 | 9.61 | 9.61 | +0.87 (+9.95%) | 47,413,017 |
