| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 8.83 | 8.92 | 8.56 | 8.58 | 8.58 | -0.25 (-2.83%) | 7,668,205 |
| 19 Apr 2019 | CNY | 8.94 | 8.94 | 8.69 | 8.83 | 8.83 | -0.05 (-0.56%) | 7,259,920 |
| 18 Apr 2019 | CNY | 9.17 | 9.29 | 8.82 | 8.88 | 8.88 | -0.29 (-3.16%) | 12,083,600 |
| 17 Apr 2019 | CNY | 8.78 | 9.19 | 8.78 | 9.17 | 9.17 | +0.32 (+3.62%) | 17,574,764 |
| 16 Apr 2019 | CNY | 8.61 | 8.85 | 8.43 | 8.85 | 8.85 | +0.14 (+1.61%) | 12,624,271 |
| 15 Apr 2019 | CNY | 8.83 | 9.03 | 8.68 | 8.71 | 8.71 | -0.05 (-0.57%) | 10,268,050 |
| 12 Apr 2019 | CNY | 8.96 | 9.1 | 8.66 | 8.76 | 8.76 | -0.11 (-1.24%) | 12,850,550 |
| 11 Apr 2019 | CNY | 9.13 | 9.42 | 8.87 | 8.87 | 8.87 | -0.42 (-4.52%) | 20,185,300 |
| 10 Apr 2019 | CNY | 9.14 | 9.8 | 9.14 | 9.29 | 9.29 | -0.73 (-7.29%) | 32,287,822 |
| 9 Apr 2019 | CNY | 11.1 | 11.55 | 10.02 | 10.02 | 10.02 | +0.82 (+8.91%) | 52,369,943 |
| 3 Apr 2019 | CNY | 8.24 | 9.2 | 8.23 | 9.2 | 9.2 | +0.84 (+10.05%) | 16,506,037 |
| 2 Apr 2019 | CNY | 7.98 | 8.39 | 7.8 | 8.36 | 8.36 | +0.39 (+4.89%) | 18,962,486 |
| 1 Apr 2019 | CNY | 7.62 | 7.99 | 7.56 | 7.97 | 7.97 | +0.37 (+4.87%) | 12,316,727 |
| 29 Mar 2019 | CNY | 7.55 | 7.65 | 7.25 | 7.6 | 7.6 | +0.05 (+0.66%) | 9,059,948 |
| 28 Mar 2019 | CNY | 7.42 | 7.78 | 7.36 | 7.55 | 7.55 | +0.07 (+0.94%) | 13,812,140 |
| 27 Mar 2019 | CNY | 7.41 | 7.48 | 7.11 | 7.48 | 7.48 | +0.18 (+2.47%) | 7,217,350 |
| 26 Mar 2019 | CNY | 7.38 | 7.4 | 7.16 | 7.3 | 7.3 | -0.05 (-0.68%) | 7,101,300 |
| 25 Mar 2019 | CNY | 7.2 | 7.36 | 7.12 | 7.35 | 7.35 | -0.02 (-0.27%) | 5,632,520 |
| 22 Mar 2019 | CNY | 7.4 | 7.45 | 7.25 | 7.37 | 7.37 | -0.06 (-0.81%) | 6,796,170 |
| 21 Mar 2019 | CNY | 7.48 | 7.48 | 7.35 | 7.43 | 7.43 | -0.01 (-0.13%) | 8,247,038 |
| 20 Mar 2019 | CNY | 7.48 | 7.53 | 7.28 | 7.44 | 7.44 | -0.08 (-1.06%) | 7,721,690 |
| 19 Mar 2019 | CNY | 7.27 | 7.61 | 7.21 | 7.52 | 7.52 | +0.21 (+2.87%) | 14,254,840 |
| 18 Mar 2019 | CNY | 7.16 | 7.35 | 7.11 | 7.31 | 7.31 | +0.13 (+1.81%) | 8,034,941 |
| 15 Mar 2019 | CNY | 7.02 | 7.28 | 7.02 | 7.18 | 7.18 | +0.18 (+2.57%) | 9,226,500 |
| 14 Mar 2019 | CNY | 7.35 | 7.35 | 6.89 | 7 | 7 | -0.47 (-6.29%) | 11,445,483 |
| 13 Mar 2019 | CNY | 7.15 | 7.74 | 7.06 | 7.47 | 7.47 | +0.35 (+4.92%) | 16,501,268 |
| 12 Mar 2019 | CNY | 7.19 | 7.23 | 7 | 7.12 | 7.12 | +0.08 (+1.14%) | 9,980,758 |
| 11 Mar 2019 | CNY | 6.69 | 7.05 | 6.68 | 7.04 | 7.04 | +0.31 (+4.61%) | 6,572,573 |
| 8 Mar 2019 | CNY | 7.15 | 7.23 | 6.66 | 6.73 | 6.73 | -0.58 (-7.93%) | 11,443,495 |
| 7 Mar 2019 | CNY | 6.96 | 7.41 | 6.92 | 7.31 | 7.31 | +0.27 (+3.84%) | 13,322,523 |
