| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 9.06 | 9.08 | 8.85 | 8.87 | 8.87 | -0.18 (-1.99%) | 1,728,010 |
| 19 Apr 2019 | CNY | 9.04 | 9.11 | 8.9 | 9.05 | 9.05 | +0.01 (+0.11%) | 2,006,085 |
| 18 Apr 2019 | CNY | 9.18 | 9.2 | 9.01 | 9.04 | 9.04 | -0.1 (-1.09%) | 1,402,165 |
| 17 Apr 2019 | CNY | 9.05 | 9.26 | 9.05 | 9.14 | 9.14 | +0.02 (+0.22%) | 1,464,541 |
| 16 Apr 2019 | CNY | 8.9 | 9.12 | 8.89 | 9.12 | 9.12 | +0.12 (+1.33%) | 1,696,380 |
| 15 Apr 2019 | CNY | 9.1 | 9.15 | 9 | 9 | 9 | -0.03 (-0.33%) | 1,525,235 |
| 12 Apr 2019 | CNY | 9.02 | 9.09 | 8.93 | 9.03 | 9.03 | 0.0 (0.0%) | 1,738,635 |
| 11 Apr 2019 | CNY | 9.18 | 9.2 | 9 | 9.03 | 9.03 | -0.14 (-1.53%) | 2,596,254 |
| 10 Apr 2019 | CNY | 9.33 | 9.33 | 9.12 | 9.17 | 9.17 | -0.12 (-1.29%) | 3,124,849 |
| 9 Apr 2019 | CNY | 9.2 | 9.35 | 9.19 | 9.29 | 9.29 | +0.08 (+0.87%) | 2,112,546 |
| 8 Apr 2019 | CNY | 9.43 | 9.51 | 9.13 | 9.21 | 9.21 | -0.17 (-1.81%) | 3,570,394 |
| 4 Apr 2019 | CNY | 9.61 | 9.61 | 9.36 | 9.38 | 9.38 | -0.27 (-2.80%) | 6,474,354 |
| 3 Apr 2019 | CNY | 9.13 | 9.89 | 9.05 | 9.65 | 9.65 | +0.5 (+5.46%) | 8,727,685 |
| 2 Apr 2019 | CNY | 9.2 | 9.25 | 9.05 | 9.15 | 9.15 | +0.06 (+0.66%) | 4,851,907 |
| 1 Apr 2019 | CNY | 9.01 | 9.18 | 8.89 | 9.09 | 9.09 | +0.36 (+4.12%) | 6,390,911 |
| 29 Mar 2019 | CNY | 8.55 | 8.73 | 8.45 | 8.73 | 8.73 | +0.19 (+2.22%) | 3,006,347 |
| 28 Mar 2019 | CNY | 8.54 | 8.73 | 8.51 | 8.54 | 8.54 | -0.03 (-0.35%) | 1,660,440 |
| 27 Mar 2019 | CNY | 8.51 | 8.63 | 8.44 | 8.57 | 8.57 | +0.08 (+0.94%) | 1,750,580 |
| 26 Mar 2019 | CNY | 8.8 | 8.82 | 8.49 | 8.49 | 8.49 | -0.26 (-2.97%) | 2,838,760 |
| 25 Mar 2019 | CNY | 8.62 | 8.87 | 8.6 | 8.75 | 8.75 | -0.06 (-0.68%) | 3,406,942 |
| 22 Mar 2019 | CNY | 8.84 | 8.87 | 8.7 | 8.81 | 8.81 | -0.04 (-0.45%) | 2,809,001 |
| 21 Mar 2019 | CNY | 8.9 | 8.92 | 8.81 | 8.85 | 8.85 | -0.01 (-0.11%) | 3,261,021 |
| 20 Mar 2019 | CNY | 8.76 | 8.99 | 8.7 | 8.86 | 8.86 | +0.11 (+1.26%) | 4,163,416 |
| 19 Mar 2019 | CNY | 8.75 | 8.82 | 8.68 | 8.75 | 8.75 | +0.03 (+0.34%) | 2,971,264 |
| 18 Mar 2019 | CNY | 8.55 | 8.77 | 8.44 | 8.72 | 8.72 | +0.13 (+1.51%) | 3,230,066 |
| 15 Mar 2019 | CNY | 8.69 | 8.82 | 8.48 | 8.59 | 8.59 | +0.22 (+2.63%) | 3,782,517 |
| 14 Mar 2019 | CNY | 8.55 | 8.65 | 8.32 | 8.37 | 8.37 | -0.23 (-2.67%) | 2,852,807 |
| 13 Mar 2019 | CNY | 8.75 | 8.81 | 8.56 | 8.6 | 8.6 | -0.16 (-1.83%) | 2,801,588 |
| 12 Mar 2019 | CNY | 8.7 | 8.95 | 8.67 | 8.76 | 8.76 | +0.06 (+0.69%) | 5,283,344 |
| 11 Mar 2019 | CNY | 8.53 | 8.7 | 8.46 | 8.7 | 8.7 | +0.17 (+1.99%) | 4,321,762 |
