| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2019 | CNY | 9.73 | 9.73 | 9.55 | 9.61 | 9.61 | -0.11 (-1.13%) | 61,661,435 |
| 16 Apr 2019 | CNY | 9.4 | 9.78 | 9.21 | 9.72 | 9.72 | +0.15 (+1.57%) | 85,706,789 |
| 15 Apr 2019 | CNY | 9.68 | 9.94 | 9.55 | 9.57 | 9.57 | +0.02 (+0.21%) | 92,269,651 |
| 12 Apr 2019 | CNY | 9.46 | 9.59 | 9.4 | 9.55 | 9.55 | +0.1 (+1.06%) | 41,159,826 |
| 11 Apr 2019 | CNY | 9.61 | 9.7 | 9.4 | 9.45 | 9.45 | -0.13 (-1.36%) | 55,486,952 |
| 10 Apr 2019 | CNY | 9.66 | 9.72 | 9.52 | 9.58 | 9.58 | -0.16 (-1.64%) | 63,496,165 |
| 9 Apr 2019 | CNY | 9.67 | 9.88 | 9.53 | 9.74 | 9.74 | +0.02 (+0.21%) | 70,339,667 |
| 8 Apr 2019 | CNY | 10 | 10.14 | 9.58 | 9.72 | 9.72 | -0.31 (-3.09%) | 125,425,625 |
| 4 Apr 2019 | CNY | 10.12 | 10.35 | 10 | 10.03 | 10.03 | -0.08 (-0.79%) | 118,133,351 |
| 3 Apr 2019 | CNY | 10.01 | 10.23 | 9.94 | 10.11 | 10.11 | -0.19 (-1.84%) | 144,171,344 |
| 2 Apr 2019 | CNY | 9.83 | 10.76 | 9.66 | 10.3 | 10.3 | +0.47 (+4.78%) | 245,904,252 |
| 1 Apr 2019 | CNY | 9.59 | 9.99 | 9.49 | 9.83 | 9.83 | +0.24 (+2.50%) | 162,766,248 |
| 29 Mar 2019 | CNY | 8.99 | 9.75 | 8.99 | 9.59 | 9.59 | +0.6 (+6.67%) | 167,848,797 |
| 28 Mar 2019 | CNY | 9.18 | 9.18 | 8.95 | 8.99 | 8.99 | -0.28 (-3.02%) | 80,448,950 |
| 27 Mar 2019 | CNY | 9.26 | 9.33 | 9.11 | 9.27 | 9.27 | +0.11 (+1.20%) | 75,895,471 |
| 26 Mar 2019 | CNY | 9.46 | 9.55 | 9.07 | 9.16 | 9.16 | -0.28 (-2.97%) | 105,837,740 |
| 25 Mar 2019 | CNY | 9.6 | 9.78 | 9.41 | 9.44 | 9.44 | -0.55 (-5.51%) | 138,748,800 |
| 22 Mar 2019 | CNY | 10 | 10.15 | 9.81 | 9.99 | 9.99 | -0.2 (-1.96%) | 129,860,300 |
| 21 Mar 2019 | CNY | 10.05 | 10.42 | 10 | 10.19 | 10.19 | +0.05 (+0.49%) | 197,540,626 |
| 20 Mar 2019 | CNY | 10.16 | 10.25 | 9.7 | 10.14 | 10.14 | +0.04 (+0.40%) | 160,966,407 |
| 19 Mar 2019 | CNY | 9.9 | 10.5 | 9.86 | 10.1 | 10.1 | +0.04 (+0.40%) | 214,955,095 |
| 18 Mar 2019 | CNY | 9.54 | 10.14 | 9.22 | 10.06 | 10.06 | +0.51 (+5.34%) | 228,398,464 |
| 15 Mar 2019 | CNY | 9.84 | 9.88 | 9.38 | 9.55 | 9.55 | -0.06 (-0.62%) | 173,097,736 |
| 14 Mar 2019 | CNY | 9.75 | 10.13 | 9.33 | 9.61 | 9.61 | -0.48 (-4.76%) | 212,588,492 |
| 13 Mar 2019 | CNY | 10.85 | 10.85 | 9.86 | 10.09 | 10.09 | -0.56 (-5.26%) | 257,293,457 |
| 12 Mar 2019 | CNY | 10.5 | 11.05 | 10.4 | 10.65 | 10.65 | +0.24 (+2.31%) | 321,827,122 |
| 11 Mar 2019 | CNY | 10.5 | 10.89 | 10.4 | 10.41 | 10.41 | -1.14 (-9.87%) | 347,547,306 |
| 8 Mar 2019 | CNY | 11.55 | 12.89 | 11.55 | 11.55 | 11.55 | +0.95 (+8.96%) | 436,992,763 |
| 7 Mar 2019 | CNY | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 0 |
| 6 Mar 2019 | CNY | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 0 |
