| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 9.31 | 9.36 | 9.11 | 9.32 | 9.32 | +0.01 (+0.11%) | 2,437,488 |
| 18 Apr 2019 | CNY | 9.38 | 9.47 | 9.3 | 9.31 | 9.31 | -0.07 (-0.75%) | 2,188,119 |
| 17 Apr 2019 | CNY | 9.29 | 9.48 | 9.28 | 9.38 | 9.38 | +0.07 (+0.75%) | 2,606,213 |
| 16 Apr 2019 | CNY | 9.33 | 9.38 | 9.01 | 9.31 | 9.31 | -0.1 (-1.06%) | 4,043,831 |
| 15 Apr 2019 | CNY | 9.74 | 9.9 | 9.41 | 9.41 | 9.41 | -0.27 (-2.79%) | 3,198,800 |
| 12 Apr 2019 | CNY | 9.59 | 9.8 | 9.51 | 9.68 | 9.68 | +0.1 (+1.04%) | 2,732,600 |
| 11 Apr 2019 | CNY | 9.9 | 10.03 | 9.58 | 9.58 | 9.58 | -0.41 (-4.10%) | 4,922,388 |
| 10 Apr 2019 | CNY | 9.62 | 10.15 | 9.54 | 9.99 | 9.99 | +0.27 (+2.78%) | 7,465,997 |
| 9 Apr 2019 | CNY | 9.42 | 9.8 | 9.35 | 9.72 | 9.72 | +0.22 (+2.32%) | 4,596,031 |
| 8 Apr 2019 | CNY | 9.65 | 9.85 | 9.4 | 9.5 | 9.5 | -0.12 (-1.25%) | 3,447,700 |
| 4 Apr 2019 | CNY | 9.62 | 9.84 | 9.51 | 9.62 | 9.62 | -0.08 (-0.82%) | 4,711,032 |
| 3 Apr 2019 | CNY | 9.4 | 9.7 | 9.2 | 9.7 | 9.7 | +0.27 (+2.86%) | 5,245,200 |
| 2 Apr 2019 | CNY | 9.6 | 9.62 | 9.4 | 9.43 | 9.43 | -0.09 (-0.95%) | 3,674,900 |
| 1 Apr 2019 | CNY | 9.39 | 9.58 | 9.35 | 9.52 | 9.52 | +0.17 (+1.82%) | 4,139,900 |
| 29 Mar 2019 | CNY | 9.19 | 9.35 | 8.89 | 9.35 | 9.35 | +0.16 (+1.74%) | 3,514,300 |
| 28 Mar 2019 | CNY | 9.17 | 9.34 | 9.06 | 9.19 | 9.19 | -0.02 (-0.22%) | 2,165,400 |
| 27 Mar 2019 | CNY | 9.38 | 9.38 | 9.09 | 9.21 | 9.21 | -0.1 (-1.07%) | 2,318,500 |
| 26 Mar 2019 | CNY | 9.68 | 9.76 | 9.15 | 9.31 | 9.31 | -0.44 (-4.51%) | 5,111,500 |
| 25 Mar 2019 | CNY | 9.29 | 9.84 | 9.07 | 9.75 | 9.75 | +0.36 (+3.83%) | 7,150,882 |
| 22 Mar 2019 | CNY | 9.48 | 9.48 | 9.22 | 9.39 | 9.39 | -0.08 (-0.84%) | 3,632,400 |
| 21 Mar 2019 | CNY | 9.43 | 9.59 | 9.21 | 9.47 | 9.47 | -0.09 (-0.94%) | 6,237,138 |
| 20 Mar 2019 | CNY | 9.39 | 9.8 | 9.28 | 9.56 | 9.56 | +0.12 (+1.27%) | 7,039,235 |
| 19 Mar 2019 | CNY | 9.67 | 9.99 | 9.4 | 9.44 | 9.44 | +0.65 (+7.39%) | 13,582,744 |
| 15 Mar 2019 | CNY | 8.71 | 8.81 | 8.58 | 8.79 | 8.79 | +0.12 (+1.38%) | 2,633,300 |
| 14 Mar 2019 | CNY | 9.1 | 9.1 | 8.56 | 8.67 | 8.67 | -0.39 (-4.30%) | 4,537,232 |
| 13 Mar 2019 | CNY | 9.06 | 9.25 | 8.87 | 9.06 | 9.06 | +0.1 (+1.12%) | 5,986,941 |
| 12 Mar 2019 | CNY | 8.88 | 9.04 | 8.8 | 8.96 | 8.96 | +0.2 (+2.28%) | 5,222,109 |
| 11 Mar 2019 | CNY | 8.48 | 8.79 | 8.48 | 8.76 | 8.76 | +0.31 (+3.67%) | 2,953,700 |
| 8 Mar 2019 | CNY | 8.88 | 9.02 | 8.4 | 8.45 | 8.45 | -0.62 (-6.84%) | 5,325,082 |
| 7 Mar 2019 | CNY | 9.04 | 9.15 | 8.86 | 9.07 | 9.07 | +0.03 (+0.33%) | 5,507,075 |
