| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 7.87 | 7.99 | 7.74 | 7.77 | 7.77 | -0.16 (-2.02%) | 10,358,821 |
| 11 Apr 2019 | CNY | 7.95 | 8.1 | 7.9 | 7.93 | 7.93 | -0.03 (-0.38%) | 13,026,283 |
| 10 Apr 2019 | CNY | 7.98 | 7.99 | 7.78 | 7.96 | 7.96 | -0.08 (-1.00%) | 13,466,265 |
| 9 Apr 2019 | CNY | 7.94 | 8.18 | 7.93 | 8.04 | 8.04 | +0.04 (+0.50%) | 13,718,955 |
| 8 Apr 2019 | CNY | 8.17 | 8.3 | 7.88 | 8 | 8 | -0.13 (-1.60%) | 17,403,501 |
| 4 Apr 2019 | CNY | 8.17 | 8.26 | 8.1 | 8.13 | 8.13 | -0.01 (-0.12%) | 17,933,945 |
| 3 Apr 2019 | CNY | 8.12 | 8.18 | 8.03 | 8.14 | 8.14 | -0.09 (-1.09%) | 20,135,648 |
| 2 Apr 2019 | CNY | 7.87 | 8.3 | 7.87 | 8.23 | 8.23 | +0.26 (+3.26%) | 29,740,548 |
| 1 Apr 2019 | CNY | 7.69 | 8.05 | 7.65 | 7.97 | 7.97 | +0.34 (+4.46%) | 20,678,551 |
| 29 Mar 2019 | CNY | 7.44 | 7.65 | 7.31 | 7.63 | 7.63 | +0.2 (+2.69%) | 12,054,066 |
| 28 Mar 2019 | CNY | 7.68 | 7.71 | 7.43 | 7.43 | 7.43 | -0.31 (-4.01%) | 13,153,227 |
| 27 Mar 2019 | CNY | 7.88 | 7.95 | 7.63 | 7.74 | 7.74 | -0.19 (-2.40%) | 15,402,936 |
| 26 Mar 2019 | CNY | 7.95 | 8.13 | 7.72 | 7.93 | 7.93 | -0.02 (-0.25%) | 21,537,134 |
| 25 Mar 2019 | CNY | 7.9 | 8.15 | 7.89 | 7.95 | 7.95 | -0.1 (-1.24%) | 13,566,743 |
| 22 Mar 2019 | CNY | 8.13 | 8.17 | 7.9 | 8.05 | 8.05 | -0.1 (-1.23%) | 19,173,418 |
| 21 Mar 2019 | CNY | 8.16 | 8.49 | 8.11 | 8.15 | 8.15 | -0.16 (-1.93%) | 33,248,707 |
| 20 Mar 2019 | CNY | 8.05 | 8.64 | 7.9 | 8.31 | 8.31 | +0.18 (+2.21%) | 45,280,002 |
| 19 Mar 2019 | CNY | 7.87 | 8.2 | 7.7 | 8.13 | 8.13 | +0.16 (+2.01%) | 36,395,466 |
| 18 Mar 2019 | CNY | 7.7 | 8.08 | 7.66 | 7.97 | 7.97 | +0.2 (+2.57%) | 32,743,898 |
| 15 Mar 2019 | CNY | 7.36 | 7.79 | 7.31 | 7.77 | 7.77 | +0.32 (+4.30%) | 32,151,140 |
| 14 Mar 2019 | CNY | 7.95 | 7.95 | 7.16 | 7.45 | 7.45 | -0.27 (-3.50%) | 32,246,895 |
| 13 Mar 2019 | CNY | 7.49 | 7.91 | 7.43 | 7.72 | 7.72 | +0.22 (+2.93%) | 33,495,742 |
| 12 Mar 2019 | CNY | 7.5 | 7.67 | 7.37 | 7.5 | 7.5 | +0.03 (+0.40%) | 17,578,334 |
| 11 Mar 2019 | CNY | 7.09 | 7.48 | 7.09 | 7.47 | 7.47 | +0.38 (+5.36%) | 16,068,740 |
| 8 Mar 2019 | CNY | 7.5 | 7.55 | 7.05 | 7.09 | 7.09 | -0.52 (-6.83%) | 19,575,742 |
| 7 Mar 2019 | CNY | 7.5 | 7.64 | 7.43 | 7.61 | 7.61 | +0.06 (+0.79%) | 22,054,873 |
| 6 Mar 2019 | CNY | 7.46 | 7.58 | 7.32 | 7.55 | 7.55 | +0.11 (+1.48%) | 19,953,937 |
| 5 Mar 2019 | CNY | 7.2 | 7.44 | 7.2 | 7.44 | 7.44 | +0.17 (+2.34%) | 17,879,145 |
| 4 Mar 2019 | CNY | 7.2 | 7.43 | 7.18 | 7.27 | 7.27 | +0.06 (+0.83%) | 20,779,159 |
| 1 Mar 2019 | CNY | 7.11 | 7.35 | 7.06 | 7.21 | 7.21 | +0.04 (+0.56%) | 16,322,877 |
