| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 8.75 | 9.0139 | 8.7431 | 8.9444 | 8.9444 | +0.257 (+2.96%) | 31,675,543 |
| 11 Apr 2019 | CNY | 9.4028 | 9.4792 | 8.6806 | 8.6875 | 8.6875 | -0.833 (-8.75%) | 48,373,980 |
| 10 Apr 2019 | CNY | 9.5764 | 10.0694 | 9.3819 | 9.5208 | 9.5208 | -0.264 (-2.70%) | 46,770,400 |
| 9 Apr 2019 | CNY | 9.9722 | 10.3611 | 9.4444 | 9.7847 | 9.7847 | -0.583 (-5.63%) | 63,784,628 |
| 8 Apr 2019 | CNY | 9.7569 | 10.7639 | 9.7569 | 10.3681 | 10.3681 | +0.417 (+4.19%) | 82,926,960 |
| 4 Apr 2019 | CNY | 9.8194 | 10.2153 | 9.6181 | 9.9514 | 9.9514 | +0.368 (+3.84%) | 69,554,861 |
| 3 Apr 2019 | CNY | 9.5486 | 9.8889 | 9.3333 | 9.5833 | 9.5833 | -0.139 (-1.43%) | 55,693,939 |
| 2 Apr 2019 | CNY | 9.4028 | 10.5486 | 9.3889 | 9.7222 | 9.7222 | +0.083 (+0.86%) | 99,668,525 |
| 1 Apr 2019 | CNY | 9.0278 | 9.8889 | 8.8889 | 9.6389 | 9.6389 | +0.438 (+4.75%) | 88,505,177 |
| 29 Mar 2019 | CNY | 8.875 | 9.8125 | 8.8542 | 9.2014 | 9.2014 | -1.729 (-15.82%) | 102,484,110 |
| 27 Mar 2019 | CNY | 9.8611 | 10.9306 | 9.5625 | 10.9306 | 10.9306 | +0.993 (+9.99%) | 135,051,891 |
| 26 Mar 2019 | CNY | 10.4167 | 11.1806 | 9.6389 | 9.9375 | 9.9375 | +1.486 (+17.58%) | 110,472,014 |
| 21 Mar 2019 | CNY | 8.7431 | 9.2639 | 8.1944 | 8.4514 | 8.4514 | +0.028 (+0.33%) | 61,927,878 |
| 20 Mar 2019 | CNY | 7.7153 | 8.4236 | 7.5764 | 8.4236 | 8.4236 | +0.764 (+9.97%) | 40,435,953 |
| 19 Mar 2019 | CNY | 7.6111 | 7.9028 | 7.5069 | 7.6597 | 7.6597 | +0.333 (+4.55%) | 20,598,357 |
| 18 Mar 2019 | CNY | 7.1875 | 7.3958 | 6.8125 | 7.3264 | 7.3264 | -0.042 (-0.57%) | 21,552,744 |
| 15 Mar 2019 | CNY | 7.2847 | 7.4931 | 7.1667 | 7.3681 | 7.3681 | +0.083 (+1.14%) | 17,054,753 |
| 14 Mar 2019 | CNY | 7.9861 | 7.9861 | 7.2847 | 7.2847 | 7.2847 | -0.812 (-10.03%) | 25,618,567 |
| 13 Mar 2019 | CNY | 7.7847 | 8.3958 | 7.4792 | 8.0972 | 8.0972 | +0.305 (+3.92%) | 37,989,865 |
| 12 Mar 2019 | CNY | 7.7778 | 8.0208 | 7.6389 | 7.7917 | 7.7917 | -0.104 (-1.32%) | 29,427,156 |
| 11 Mar 2019 | CNY | 7.9861 | 8.5417 | 7.2361 | 7.8958 | 7.8958 | +0.035 (+0.44%) | 31,551,118 |
| 8 Mar 2019 | CNY | 7.6111 | 8.4653 | 7.3264 | 7.8611 | 7.8611 | +0.868 (+12.41%) | 52,758,298 |
| 6 Mar 2019 | CNY | 6.6319 | 7.125 | 6.4375 | 6.9931 | 6.9931 | +0.472 (+7.24%) | 29,513,403 |
| 5 Mar 2019 | CNY | 6.4097 | 6.5833 | 6.3472 | 6.5208 | 6.5208 | +0.035 (+0.53%) | 12,711,284 |
| 4 Mar 2019 | CNY | 6.4097 | 6.6319 | 6.3264 | 6.4861 | 6.4861 | +0.167 (+2.64%) | 14,884,187 |
| 1 Mar 2019 | CNY | 6.2569 | 6.4236 | 6.2153 | 6.3194 | 6.3194 | -0.028 (-0.44%) | 8,839,877 |
| 28 Feb 2019 | CNY | 6.1319 | 6.4444 | 6.1111 | 6.3472 | 6.3472 | +0.16 (+2.58%) | 11,388,709 |
| 27 Feb 2019 | CNY | 6.3889 | 6.4375 | 6.1181 | 6.1875 | 6.1875 | -0.194 (-3.05%) | 12,801,417 |
| 26 Feb 2019 | CNY | 6.5278 | 6.6597 | 6.375 | 6.3819 | 6.3819 | -0.368 (-5.45%) | 20,828,472 |
| 25 Feb 2019 | CNY | 6.5 | 7.0417 | 6.4444 | 6.75 | 6.75 | +0.125 (+1.89%) | 25,562,236 |
