| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 9.06 | 9.19 | 8.94 | 8.96 | 8.96 | -0.09 (-0.99%) | 6,212,780 |
| 11 Apr 2019 | CNY | 9.29 | 9.34 | 8.99 | 9.05 | 9.05 | -0.25 (-2.69%) | 9,418,386 |
| 10 Apr 2019 | CNY | 9.25 | 9.39 | 9.16 | 9.3 | 9.3 | -0.07 (-0.75%) | 5,912,500 |
| 9 Apr 2019 | CNY | 9.31 | 9.47 | 9.25 | 9.37 | 9.37 | +0.01 (+0.11%) | 6,775,524 |
| 8 Apr 2019 | CNY | 9.38 | 9.61 | 9.21 | 9.36 | 9.36 | +0.06 (+0.65%) | 11,637,738 |
| 4 Apr 2019 | CNY | 9.39 | 9.39 | 9.12 | 9.3 | 9.3 | +0.01 (+0.11%) | 16,598,604 |
| 3 Apr 2019 | CNY | 8.93 | 9.37 | 8.86 | 9.29 | 9.29 | +0.37 (+4.15%) | 13,591,279 |
| 2 Apr 2019 | CNY | 8.92 | 8.97 | 8.81 | 8.92 | 8.92 | +0.03 (+0.34%) | 6,622,101 |
| 1 Apr 2019 | CNY | 8.65 | 8.89 | 8.64 | 8.89 | 8.89 | +0.27 (+3.13%) | 6,618,265 |
| 29 Mar 2019 | CNY | 8.44 | 8.63 | 8.36 | 8.62 | 8.62 | +0.17 (+2.01%) | 3,956,046 |
| 28 Mar 2019 | CNY | 8.53 | 8.61 | 8.42 | 8.45 | 8.45 | -0.12 (-1.40%) | 3,716,500 |
| 27 Mar 2019 | CNY | 8.53 | 8.61 | 8.47 | 8.57 | 8.57 | +0.12 (+1.42%) | 4,425,656 |
| 26 Mar 2019 | CNY | 8.81 | 8.85 | 8.42 | 8.45 | 8.45 | -0.35 (-3.98%) | 7,072,609 |
| 25 Mar 2019 | CNY | 8.65 | 8.94 | 8.64 | 8.8 | 8.8 | -0.01 (-0.11%) | 6,694,683 |
| 22 Mar 2019 | CNY | 8.83 | 8.85 | 8.63 | 8.81 | 8.81 | -0.02 (-0.23%) | 6,237,701 |
| 21 Mar 2019 | CNY | 8.85 | 8.88 | 8.71 | 8.83 | 8.83 | +0.04 (+0.46%) | 8,531,700 |
| 20 Mar 2019 | CNY | 8.9 | 8.91 | 8.65 | 8.79 | 8.79 | -0.18 (-2.01%) | 7,676,509 |
| 19 Mar 2019 | CNY | 8.75 | 9.02 | 8.7 | 8.97 | 8.97 | +0.24 (+2.75%) | 10,337,305 |
| 18 Mar 2019 | CNY | 8.7 | 8.8 | 8.61 | 8.73 | 8.73 | +0.12 (+1.39%) | 7,342,056 |
| 15 Mar 2019 | CNY | 8.45 | 8.82 | 8.42 | 8.61 | 8.61 | +0.2 (+2.38%) | 6,884,700 |
| 14 Mar 2019 | CNY | 8.6 | 8.78 | 8.29 | 8.41 | 8.41 | -0.22 (-2.55%) | 6,197,540 |
| 13 Mar 2019 | CNY | 8.89 | 8.89 | 8.54 | 8.63 | 8.63 | -0.25 (-2.82%) | 7,719,776 |
| 12 Mar 2019 | CNY | 8.81 | 8.91 | 8.63 | 8.88 | 8.88 | +0.16 (+1.83%) | 9,184,635 |
| 11 Mar 2019 | CNY | 8.38 | 8.74 | 8.38 | 8.72 | 8.72 | +0.39 (+4.68%) | 7,727,471 |
| 8 Mar 2019 | CNY | 8.78 | 8.87 | 8.33 | 8.33 | 8.33 | -0.68 (-7.55%) | 13,550,956 |
| 7 Mar 2019 | CNY | 9.07 | 9.39 | 8.85 | 9.01 | 9.01 | -0.01 (-0.11%) | 17,156,306 |
| 6 Mar 2019 | CNY | 8.76 | 9.18 | 8.45 | 9.02 | 9.02 | +0.42 (+4.88%) | 16,291,147 |
| 5 Mar 2019 | CNY | 8.1 | 8.63 | 8.07 | 8.6 | 8.6 | +0.47 (+5.78%) | 10,217,022 |
| 4 Mar 2019 | CNY | 8.03 | 8.25 | 8 | 8.13 | 8.13 | +0.13 (+1.63%) | 8,407,956 |
| 1 Mar 2019 | CNY | 7.98 | 8.03 | 7.88 | 8 | 8 | +0.02 (+0.25%) | 4,166,292 |
