| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 4.27 | 4.34 | 4.22 | 4.23 | 4.23 | -0.02 (-0.47%) | 8,817,665 |
| 19 Apr 2019 | CNY | 4.28 | 4.28 | 4.18 | 4.25 | 4.25 | -0.03 (-0.70%) | 6,577,859 |
| 18 Apr 2019 | CNY | 4.3 | 4.33 | 4.23 | 4.28 | 4.28 | -0.02 (-0.47%) | 7,491,424 |
| 17 Apr 2019 | CNY | 4.24 | 4.33 | 4.22 | 4.3 | 4.3 | +0.06 (+1.42%) | 9,034,324 |
| 16 Apr 2019 | CNY | 4.18 | 4.25 | 4.12 | 4.24 | 4.24 | +0.09 (+2.17%) | 6,745,927 |
| 15 Apr 2019 | CNY | 4.27 | 4.37 | 4.14 | 4.15 | 4.15 | -0.08 (-1.89%) | 8,653,000 |
| 12 Apr 2019 | CNY | 4.17 | 4.27 | 4.15 | 4.23 | 4.23 | +0.04 (+0.95%) | 9,699,683 |
| 11 Apr 2019 | CNY | 4.18 | 4.29 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 11,310,938 |
| 10 Apr 2019 | CNY | 4.16 | 4.22 | 4.12 | 4.2 | 4.2 | +0.02 (+0.48%) | 6,910,242 |
| 9 Apr 2019 | CNY | 4.18 | 4.2 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 6,974,976 |
| 8 Apr 2019 | CNY | 4.19 | 4.25 | 4.1 | 4.18 | 4.18 | 0.0 (0.0%) | 10,822,723 |
| 4 Apr 2019 | CNY | 4.14 | 4.2 | 4.13 | 4.18 | 4.18 | +0.04 (+0.97%) | 12,129,257 |
| 3 Apr 2019 | CNY | 4.1 | 4.14 | 4.07 | 4.14 | 4.14 | +0.04 (+0.98%) | 9,849,059 |
| 2 Apr 2019 | CNY | 4.13 | 4.18 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 9,682,958 |
| 1 Apr 2019 | CNY | 4 | 4.12 | 4 | 4.1 | 4.1 | +0.09 (+2.24%) | 10,924,661 |
| 29 Mar 2019 | CNY | 3.94 | 4.01 | 3.86 | 4.01 | 4.01 | +0.09 (+2.30%) | 6,971,936 |
| 28 Mar 2019 | CNY | 3.96 | 3.97 | 3.91 | 3.92 | 3.92 | -0.06 (-1.51%) | 4,367,625 |
| 27 Mar 2019 | CNY | 3.96 | 3.98 | 3.89 | 3.98 | 3.98 | +0.05 (+1.27%) | 4,195,244 |
| 26 Mar 2019 | CNY | 4.06 | 4.08 | 3.91 | 3.93 | 3.93 | -0.12 (-2.96%) | 7,692,841 |
| 25 Mar 2019 | CNY | 4.08 | 4.14 | 4.03 | 4.05 | 4.05 | -0.08 (-1.94%) | 9,165,727 |
| 22 Mar 2019 | CNY | 4.05 | 4.15 | 4.02 | 4.13 | 4.13 | +0.08 (+1.98%) | 9,966,091 |
| 21 Mar 2019 | CNY | 4.01 | 4.08 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 7,666,264 |
| 20 Mar 2019 | CNY | 3.97 | 4.08 | 3.96 | 4.04 | 4.04 | +0.05 (+1.25%) | 8,341,614 |
| 19 Mar 2019 | CNY | 4.01 | 4.03 | 3.96 | 3.99 | 3.99 | -0.01 (-0.25%) | 7,157,767 |
| 18 Mar 2019 | CNY | 3.91 | 4.02 | 3.9 | 4 | 4 | +0.09 (+2.30%) | 7,548,890 |
| 15 Mar 2019 | CNY | 3.83 | 3.93 | 3.83 | 3.91 | 3.91 | +0.09 (+2.36%) | 7,134,980 |
| 14 Mar 2019 | CNY | 3.91 | 3.95 | 3.76 | 3.82 | 3.82 | -0.11 (-2.80%) | 7,890,900 |
| 13 Mar 2019 | CNY | 4.03 | 4.03 | 3.93 | 3.93 | 3.93 | -0.11 (-2.72%) | 9,869,096 |
| 12 Mar 2019 | CNY | 4.01 | 4.14 | 3.97 | 4.04 | 4.04 | +0.08 (+2.02%) | 15,304,887 |
| 11 Mar 2019 | CNY | 3.81 | 3.96 | 3.81 | 3.96 | 3.96 | +0.17 (+4.49%) | 10,353,778 |
