| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 10.68 | 10.72 | 10.54 | 10.63 | 10.63 | -0.04 (-0.37%) | 4,571,252 |
| 18 Apr 2019 | CNY | 10.67 | 10.68 | 10.57 | 10.67 | 10.67 | +0.01 (+0.09%) | 4,523,280 |
| 17 Apr 2019 | CNY | 10.72 | 10.75 | 10.6 | 10.66 | 10.66 | -0.02 (-0.19%) | 5,292,264 |
| 16 Apr 2019 | CNY | 10.49 | 10.73 | 10.4 | 10.68 | 10.68 | +0.16 (+1.52%) | 6,763,158 |
| 15 Apr 2019 | CNY | 10.87 | 10.87 | 10.51 | 10.52 | 10.52 | -0.2 (-1.87%) | 9,172,122 |
| 12 Apr 2019 | CNY | 10.6 | 10.83 | 10.57 | 10.72 | 10.72 | +0.14 (+1.32%) | 7,744,314 |
| 11 Apr 2019 | CNY | 10.79 | 10.83 | 10.51 | 10.58 | 10.58 | -0.17 (-1.58%) | 6,901,538 |
| 10 Apr 2019 | CNY | 10.63 | 10.79 | 10.61 | 10.75 | 10.75 | +0.04 (+0.37%) | 7,251,643 |
| 9 Apr 2019 | CNY | 10.78 | 10.86 | 10.61 | 10.71 | 10.71 | -0.1 (-0.93%) | 7,190,360 |
| 8 Apr 2019 | CNY | 10.96 | 11.07 | 10.63 | 10.81 | 10.81 | -0.09 (-0.83%) | 12,389,122 |
| 4 Apr 2019 | CNY | 10.85 | 11 | 10.65 | 10.9 | 10.9 | +0.1 (+0.93%) | 14,833,277 |
| 3 Apr 2019 | CNY | 10.41 | 10.89 | 10.3 | 10.8 | 10.8 | +0.46 (+4.45%) | 20,296,322 |
| 2 Apr 2019 | CNY | 10.43 | 10.46 | 10.29 | 10.34 | 10.34 | -0.02 (-0.19%) | 9,160,282 |
| 1 Apr 2019 | CNY | 10.17 | 10.44 | 10.17 | 10.36 | 10.36 | +0.19 (+1.87%) | 11,428,855 |
| 29 Mar 2019 | CNY | 9.87 | 10.2 | 9.86 | 10.17 | 10.17 | +0.29 (+2.94%) | 8,861,255 |
| 28 Mar 2019 | CNY | 9.89 | 10.01 | 9.82 | 9.88 | 9.88 | -0.09 (-0.90%) | 5,541,781 |
| 27 Mar 2019 | CNY | 9.84 | 9.99 | 9.67 | 9.97 | 9.97 | +0.19 (+1.94%) | 7,395,119 |
| 26 Mar 2019 | CNY | 10.05 | 10.1 | 9.73 | 9.78 | 9.78 | -0.24 (-2.40%) | 10,695,553 |
| 25 Mar 2019 | CNY | 10.13 | 10.22 | 10.01 | 10.02 | 10.02 | -0.31 (-3.00%) | 10,874,007 |
| 22 Mar 2019 | CNY | 10.14 | 10.39 | 10.12 | 10.33 | 10.33 | +0.19 (+1.87%) | 11,319,189 |
| 21 Mar 2019 | CNY | 10.09 | 10.24 | 10.03 | 10.14 | 10.14 | +0.09 (+0.90%) | 9,203,252 |
| 20 Mar 2019 | CNY | 10.13 | 10.19 | 10.01 | 10.05 | 10.05 | -0.1 (-0.99%) | 8,060,430 |
| 19 Mar 2019 | CNY | 10.24 | 10.25 | 10.04 | 10.15 | 10.15 | -0.05 (-0.49%) | 6,121,145 |
| 18 Mar 2019 | CNY | 10.18 | 10.21 | 9.99 | 10.2 | 10.2 | 0.0 (0.0%) | 11,293,780 |
| 15 Mar 2019 | CNY | 10 | 10.45 | 9.9 | 10.2 | 10.2 | +0.32 (+3.24%) | 19,988,922 |
| 14 Mar 2019 | CNY | 10.03 | 10.07 | 9.74 | 9.88 | 9.88 | -0.09 (-0.90%) | 9,469,149 |
| 13 Mar 2019 | CNY | 10.21 | 10.41 | 9.91 | 9.97 | 9.97 | -0.29 (-2.83%) | 18,708,504 |
| 12 Mar 2019 | CNY | 10.47 | 10.47 | 10.13 | 10.26 | 10.26 | -0.23 (-2.19%) | 17,684,781 |
| 11 Mar 2019 | CNY | 9.8 | 10.5 | 9.75 | 10.49 | 10.49 | +0.67 (+6.82%) | 14,868,104 |
| 8 Mar 2019 | CNY | 10.25 | 10.25 | 9.81 | 9.82 | 9.82 | -0.55 (-5.30%) | 15,025,587 |
