| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 9.74 | 9.97 | 9.74 | 9.87 | 9.87 | +0.08 (+0.82%) | 1,691,621 |
| 18 Apr 2019 | CNY | 9.99 | 10.1 | 9.74 | 9.79 | 9.79 | -0.02 (-0.20%) | 2,145,716 |
| 17 Apr 2019 | CNY | 9.74 | 9.91 | 9.5 | 9.81 | 9.81 | +0.1 (+1.03%) | 2,455,900 |
| 16 Apr 2019 | CNY | 9.61 | 9.73 | 9.33 | 9.71 | 9.71 | 0.0 (0.0%) | 2,312,950 |
| 15 Apr 2019 | CNY | 9.77 | 9.91 | 9.7 | 9.71 | 9.71 | +0.05 (+0.52%) | 2,682,467 |
| 12 Apr 2019 | CNY | 9.85 | 9.93 | 9.51 | 9.66 | 9.66 | -0.2 (-2.03%) | 2,446,100 |
| 11 Apr 2019 | CNY | 9.91 | 9.97 | 9.81 | 9.86 | 9.86 | -0.04 (-0.40%) | 3,268,048 |
| 10 Apr 2019 | CNY | 9.79 | 9.95 | 9.71 | 9.9 | 9.9 | +0.02 (+0.20%) | 3,647,723 |
| 9 Apr 2019 | CNY | 9.67 | 10.04 | 9.56 | 9.88 | 9.88 | +0.2 (+2.07%) | 5,805,764 |
| 8 Apr 2019 | CNY | 9.83 | 9.83 | 9.5 | 9.68 | 9.68 | -0.06 (-0.62%) | 3,675,265 |
| 4 Apr 2019 | CNY | 9.6 | 9.92 | 9.43 | 9.74 | 9.74 | +0.14 (+1.46%) | 5,732,039 |
| 3 Apr 2019 | CNY | 9.53 | 9.62 | 9.43 | 9.6 | 9.6 | +0.14 (+1.48%) | 4,162,679 |
| 2 Apr 2019 | CNY | 9.58 | 9.8 | 9.41 | 9.46 | 9.46 | -0.1 (-1.05%) | 5,770,640 |
| 1 Apr 2019 | CNY | 9.41 | 9.64 | 9.41 | 9.56 | 9.56 | +0.15 (+1.59%) | 5,471,790 |
| 29 Mar 2019 | CNY | 9.28 | 9.46 | 9.09 | 9.41 | 9.41 | +0.14 (+1.51%) | 2,735,493 |
| 28 Mar 2019 | CNY | 9.05 | 9.44 | 9.05 | 9.27 | 9.27 | +0.1 (+1.09%) | 3,728,338 |
| 27 Mar 2019 | CNY | 9.4 | 9.4 | 8.99 | 9.17 | 9.17 | -0.32 (-3.37%) | 6,173,806 |
| 26 Mar 2019 | CNY | 9.82 | 9.82 | 9.18 | 9.49 | 9.49 | -0.51 (-5.10%) | 7,239,104 |
| 25 Mar 2019 | CNY | 10.85 | 10.85 | 10 | 10 | 10 | -1.11 (-9.99%) | 8,313,388 |
| 22 Mar 2019 | CNY | 11.5 | 11.5 | 10.9 | 11.11 | 11.11 | -0.24 (-2.11%) | 3,090,677 |
| 21 Mar 2019 | CNY | 10.66 | 11.5 | 10.52 | 11.35 | 11.35 | +0.85 (+8.10%) | 6,365,816 |
| 20 Mar 2019 | CNY | 10.48 | 10.68 | 10.33 | 10.5 | 10.5 | -0.09 (-0.85%) | 3,032,466 |
| 19 Mar 2019 | CNY | 10.69 | 10.79 | 10.47 | 10.59 | 10.59 | -0.11 (-1.03%) | 2,955,900 |
| 18 Mar 2019 | CNY | 10.18 | 10.87 | 10.18 | 10.7 | 10.7 | +0.32 (+3.08%) | 5,302,200 |
| 15 Mar 2019 | CNY | 10.17 | 10.44 | 9.9 | 10.38 | 10.38 | +0.18 (+1.76%) | 3,148,221 |
| 14 Mar 2019 | CNY | 10.83 | 10.83 | 9.88 | 10.2 | 10.2 | -0.49 (-4.58%) | 4,553,652 |
| 13 Mar 2019 | CNY | 10.52 | 10.84 | 10.45 | 10.69 | 10.69 | -0.21 (-1.93%) | 4,976,500 |
| 12 Mar 2019 | CNY | 10.51 | 11.1 | 10.23 | 10.9 | 10.9 | +0.24 (+2.25%) | 9,315,438 |
| 11 Mar 2019 | CNY | 10.44 | 11.2 | 10.2 | 10.66 | 10.66 | +0.22 (+2.11%) | 9,438,420 |
| 8 Mar 2019 | CNY | 9.65 | 10.44 | 9.22 | 10.44 | 10.44 | +1.81 (+20.97%) | 13,299,617 |
