| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | CNY | 9.38 | 9.44 | 9.19 | 9.27 | 9.27 | +0.1 (+1.09%) | 44,884,694 |
| 12 Apr 2019 | CNY | 9.13 | 9.2 | 9.1 | 9.17 | 9.17 | 0.0 (0.0%) | 17,689,216 |
| 11 Apr 2019 | CNY | 9.19 | 9.29 | 9.11 | 9.17 | 9.17 | 0.0 (0.0%) | 23,609,380 |
| 10 Apr 2019 | CNY | 9.19 | 9.22 | 9.1 | 9.17 | 9.17 | -0.03 (-0.33%) | 18,251,888 |
| 9 Apr 2019 | CNY | 9.24 | 9.31 | 9.11 | 9.2 | 9.2 | -0.1 (-1.08%) | 23,307,362 |
| 8 Apr 2019 | CNY | 9.32 | 9.54 | 9.2 | 9.3 | 9.3 | +0.02 (+0.22%) | 47,579,781 |
| 4 Apr 2019 | CNY | 9.16 | 9.36 | 9.13 | 9.28 | 9.28 | +0.15 (+1.64%) | 58,368,756 |
| 3 Apr 2019 | CNY | 9 | 9.14 | 8.95 | 9.13 | 9.13 | +0.04 (+0.44%) | 28,271,540 |
| 2 Apr 2019 | CNY | 9.14 | 9.26 | 9.06 | 9.09 | 9.09 | -0.04 (-0.44%) | 30,446,343 |
| 1 Apr 2019 | CNY | 8.97 | 9.18 | 8.97 | 9.13 | 9.13 | +0.18 (+2.01%) | 39,622,087 |
| 29 Mar 2019 | CNY | 8.71 | 8.98 | 8.67 | 8.95 | 8.95 | +0.29 (+3.35%) | 35,125,473 |
| 28 Mar 2019 | CNY | 8.7 | 8.74 | 8.63 | 8.66 | 8.66 | -0.08 (-0.92%) | 13,674,263 |
| 27 Mar 2019 | CNY | 8.73 | 8.8 | 8.68 | 8.74 | 8.74 | +0.05 (+0.58%) | 13,284,358 |
| 26 Mar 2019 | CNY | 8.85 | 8.86 | 8.65 | 8.69 | 8.69 | -0.12 (-1.36%) | 20,141,172 |
| 25 Mar 2019 | CNY | 8.86 | 8.92 | 8.8 | 8.81 | 8.81 | -0.23 (-2.54%) | 25,599,856 |
| 22 Mar 2019 | CNY | 9.17 | 9.18 | 8.99 | 9.04 | 9.04 | -0.13 (-1.42%) | 27,749,932 |
| 21 Mar 2019 | CNY | 9.22 | 9.29 | 9.12 | 9.17 | 9.17 | -0.08 (-0.86%) | 36,268,573 |
| 20 Mar 2019 | CNY | 9.04 | 9.27 | 9.01 | 9.25 | 9.25 | +0.2 (+2.21%) | 54,864,485 |
| 19 Mar 2019 | CNY | 9.13 | 9.15 | 9.01 | 9.05 | 9.05 | -0.07 (-0.77%) | 27,668,854 |
| 18 Mar 2019 | CNY | 8.94 | 9.13 | 8.85 | 9.12 | 9.12 | +0.2 (+2.24%) | 36,493,373 |
| 15 Mar 2019 | CNY | 8.93 | 8.99 | 8.86 | 8.92 | 8.92 | +0.06 (+0.68%) | 24,735,862 |
| 14 Mar 2019 | CNY | 8.89 | 9.06 | 8.8 | 8.86 | 8.86 | -0.08 (-0.89%) | 25,195,494 |
| 13 Mar 2019 | CNY | 8.98 | 9.08 | 8.83 | 8.94 | 8.94 | -0.07 (-0.78%) | 35,419,524 |
| 12 Mar 2019 | CNY | 9.05 | 9.2 | 8.87 | 9.01 | 9.01 | -0.03 (-0.33%) | 46,702,143 |
| 11 Mar 2019 | CNY | 8.86 | 9.04 | 8.81 | 9.04 | 9.04 | +0.25 (+2.84%) | 35,466,420 |
| 8 Mar 2019 | CNY | 9.28 | 9.29 | 8.78 | 8.79 | 8.79 | -0.77 (-8.05%) | 82,331,971 |
| 7 Mar 2019 | CNY | 9.35 | 9.89 | 9.25 | 9.56 | 9.56 | +0.16 (+1.70%) | 97,045,694 |
| 6 Mar 2019 | CNY | 9.23 | 9.48 | 9.19 | 9.4 | 9.4 | +0.1 (+1.08%) | 60,054,873 |
| 5 Mar 2019 | CNY | 9.19 | 9.35 | 9.13 | 9.3 | 9.3 | 0.0 (0.0%) | 43,564,241 |
| 4 Mar 2019 | CNY | 9.09 | 9.75 | 9.07 | 9.3 | 9.3 | +0.27 (+2.99%) | 101,201,873 |
