| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 4.63 | 4.65 | 4.46 | 4.51 | 4.51 | -0.12 (-2.59%) | 23,717,071 |
| 11 Apr 2019 | CNY | 4.57 | 4.81 | 4.56 | 4.63 | 4.63 | +0.06 (+1.31%) | 43,740,374 |
| 10 Apr 2019 | CNY | 4.56 | 4.6 | 4.46 | 4.57 | 4.57 | -0.01 (-0.22%) | 17,869,570 |
| 9 Apr 2019 | CNY | 4.54 | 4.62 | 4.51 | 4.58 | 4.58 | +0.04 (+0.88%) | 18,019,397 |
| 8 Apr 2019 | CNY | 4.63 | 4.67 | 4.48 | 4.54 | 4.54 | -0.08 (-1.73%) | 23,937,125 |
| 4 Apr 2019 | CNY | 4.65 | 4.66 | 4.56 | 4.62 | 4.62 | -0.02 (-0.43%) | 22,412,566 |
| 3 Apr 2019 | CNY | 4.53 | 4.68 | 4.51 | 4.64 | 4.64 | +0.09 (+1.98%) | 24,329,641 |
| 2 Apr 2019 | CNY | 4.53 | 4.62 | 4.52 | 4.55 | 4.55 | +0.02 (+0.44%) | 25,128,231 |
| 1 Apr 2019 | CNY | 4.42 | 4.56 | 4.41 | 4.53 | 4.53 | +0.12 (+2.72%) | 23,191,972 |
| 29 Mar 2019 | CNY | 4.29 | 4.43 | 4.29 | 4.41 | 4.41 | +0.1 (+2.32%) | 13,586,818 |
| 28 Mar 2019 | CNY | 4.34 | 4.42 | 4.27 | 4.31 | 4.31 | -0.03 (-0.69%) | 10,170,628 |
| 27 Mar 2019 | CNY | 4.43 | 4.44 | 4.28 | 4.34 | 4.34 | -0.05 (-1.14%) | 11,644,591 |
| 26 Mar 2019 | CNY | 4.55 | 4.59 | 4.36 | 4.39 | 4.39 | -0.19 (-4.15%) | 17,304,487 |
| 25 Mar 2019 | CNY | 4.43 | 4.68 | 4.43 | 4.58 | 4.58 | +0.03 (+0.66%) | 25,985,176 |
| 22 Mar 2019 | CNY | 4.56 | 4.58 | 4.49 | 4.55 | 4.55 | -0.01 (-0.22%) | 12,253,942 |
| 21 Mar 2019 | CNY | 4.54 | 4.6 | 4.51 | 4.56 | 4.56 | -0.04 (-0.87%) | 20,017,964 |
| 20 Mar 2019 | CNY | 4.63 | 4.65 | 4.51 | 4.6 | 4.6 | -0.08 (-1.71%) | 15,300,568 |
| 19 Mar 2019 | CNY | 4.69 | 4.74 | 4.55 | 4.68 | 4.68 | +0.02 (+0.43%) | 18,428,500 |
| 18 Mar 2019 | CNY | 4.65 | 4.68 | 4.54 | 4.66 | 4.66 | +0.07 (+1.53%) | 12,417,291 |
| 15 Mar 2019 | CNY | 4.68 | 4.73 | 4.55 | 4.59 | 4.59 | -0.08 (-1.71%) | 17,572,352 |
| 14 Mar 2019 | CNY | 4.83 | 4.83 | 4.58 | 4.67 | 4.67 | -0.18 (-3.71%) | 21,858,379 |
| 13 Mar 2019 | CNY | 4.87 | 5.18 | 4.82 | 4.85 | 4.85 | -0.08 (-1.62%) | 30,052,716 |
| 12 Mar 2019 | CNY | 5.08 | 5.28 | 4.86 | 4.93 | 4.93 | +0.57 (+13.07%) | 54,090,180 |
| 8 Mar 2019 | CNY | 4.6 | 4.68 | 4.36 | 4.36 | 4.36 | -0.31 (-6.64%) | 17,261,767 |
| 7 Mar 2019 | CNY | 4.6 | 4.73 | 4.56 | 4.67 | 4.67 | +0.06 (+1.30%) | 14,307,333 |
| 6 Mar 2019 | CNY | 4.52 | 4.66 | 4.46 | 4.61 | 4.61 | +0.1 (+2.22%) | 13,856,003 |
| 5 Mar 2019 | CNY | 4.45 | 4.52 | 4.42 | 4.51 | 4.51 | +0.09 (+2.04%) | 11,645,611 |
| 4 Mar 2019 | CNY | 4.36 | 4.55 | 4.36 | 4.42 | 4.42 | +0.07 (+1.61%) | 16,353,202 |
| 1 Mar 2019 | CNY | 4.36 | 4.38 | 4.3 | 4.35 | 4.35 | -0.01 (-0.23%) | 6,064,177 |
| 28 Feb 2019 | CNY | 4.38 | 4.43 | 4.32 | 4.36 | 4.36 | -0.03 (-0.68%) | 8,389,853 |
