| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2019 | CNY | 9.83 | 9.95 | 9.72 | 9.9 | 9.9 | -0.08 (-0.80%) | 13,913,378 |
| 2 Apr 2019 | CNY | 9.63 | 10.3 | 9.56 | 9.98 | 9.98 | +0.35 (+3.63%) | 26,219,274 |
| 1 Apr 2019 | CNY | 9.45 | 9.68 | 9.39 | 9.63 | 9.63 | +0.25 (+2.67%) | 17,662,796 |
| 29 Mar 2019 | CNY | 9.12 | 9.39 | 9.12 | 9.38 | 9.38 | +0.23 (+2.51%) | 11,467,680 |
| 28 Mar 2019 | CNY | 9.26 | 9.32 | 9.15 | 9.15 | 9.15 | -0.19 (-2.03%) | 8,529,200 |
| 27 Mar 2019 | CNY | 9.28 | 9.4 | 9.1 | 9.34 | 9.34 | -0.04 (-0.43%) | 15,949,067 |
| 26 Mar 2019 | CNY | 9.8 | 9.83 | 9.09 | 9.38 | 9.38 | -0.32 (-3.30%) | 29,518,378 |
| 25 Mar 2019 | CNY | 9.8 | 9.95 | 9.7 | 9.7 | 9.7 | -0.36 (-3.58%) | 10,305,629 |
| 22 Mar 2019 | CNY | 10.25 | 10.25 | 9.93 | 10.06 | 10.06 | -0.14 (-1.37%) | 10,230,313 |
| 21 Mar 2019 | CNY | 10.15 | 10.26 | 10.11 | 10.2 | 10.2 | +0.04 (+0.39%) | 11,266,000 |
| 20 Mar 2019 | CNY | 10.37 | 10.37 | 10.02 | 10.16 | 10.16 | -0.23 (-2.21%) | 9,911,650 |
| 19 Mar 2019 | CNY | 10.5 | 10.51 | 10.27 | 10.39 | 10.39 | -0.2 (-1.89%) | 11,332,034 |
| 18 Mar 2019 | CNY | 10.07 | 10.61 | 9.96 | 10.59 | 10.59 | +0.5 (+4.96%) | 17,301,036 |
| 15 Mar 2019 | CNY | 10.14 | 10.15 | 9.89 | 10.09 | 10.09 | +0.09 (+0.90%) | 10,598,101 |
| 14 Mar 2019 | CNY | 10.42 | 10.6 | 9.78 | 10 | 10 | -0.4 (-3.85%) | 15,206,374 |
| 13 Mar 2019 | CNY | 11.03 | 11.03 | 10.26 | 10.4 | 10.4 | -0.63 (-5.71%) | 21,861,660 |
| 12 Mar 2019 | CNY | 11.2 | 11.24 | 10.91 | 11.03 | 11.03 | -0.16 (-1.43%) | 25,141,336 |
| 11 Mar 2019 | CNY | 10.63 | 11.22 | 10.62 | 11.19 | 11.19 | +0.23 (+2.10%) | 28,656,695 |
| 8 Mar 2019 | CNY | 10.69 | 11.5 | 10.25 | 10.96 | 10.96 | +1.24 (+12.76%) | 53,398,277 |
| 6 Mar 2019 | CNY | 9.6 | 9.77 | 9.45 | 9.72 | 9.72 | +0.13 (+1.36%) | 25,621,095 |
| 5 Mar 2019 | CNY | 9.4 | 9.6 | 9.32 | 9.59 | 9.59 | +0.04 (+0.42%) | 17,310,671 |
| 4 Mar 2019 | CNY | 9.75 | 9.78 | 9.5 | 9.55 | 9.55 | -0.03 (-0.31%) | 24,224,117 |
| 1 Mar 2019 | CNY | 9.58 | 9.63 | 9.38 | 9.58 | 9.58 | +0.11 (+1.16%) | 14,251,074 |
| 28 Feb 2019 | CNY | 9.53 | 9.67 | 9.37 | 9.47 | 9.47 | -0.19 (-1.97%) | 16,929,319 |
| 27 Feb 2019 | CNY | 9.09 | 9.99 | 9.03 | 9.66 | 9.66 | +0.52 (+5.69%) | 36,749,750 |
| 26 Feb 2019 | CNY | 9.12 | 9.65 | 8.92 | 9.14 | 9.14 | +0.03 (+0.33%) | 27,681,450 |
| 25 Feb 2019 | CNY | 8.76 | 9.26 | 8.7 | 9.11 | 9.11 | +0.39 (+4.47%) | 25,587,869 |
| 22 Feb 2019 | CNY | 8.61 | 8.74 | 8.49 | 8.72 | 8.72 | +0.08 (+0.93%) | 12,089,783 |
| 21 Feb 2019 | CNY | 8.76 | 8.86 | 8.61 | 8.64 | 8.64 | -0.21 (-2.37%) | 15,264,048 |
| 20 Feb 2019 | CNY | 8.59 | 9.08 | 8.55 | 8.85 | 8.85 | +0.23 (+2.67%) | 18,380,599 |
