| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2019 | CNY | 8.14 | 8.18 | 7.67 | 7.78 | 5.9846 | -0.62 (-7.38%) | 2,159,823 |
| 30 Apr 2019 | CNY | 8.1 | 8.41 | 8.1 | 8.4 | 6.4615 | +0.32 (+3.96%) | 2,103,600 |
| 29 Apr 2019 | CNY | 8.65 | 8.77 | 8.05 | 8.08 | 6.2154 | -0.7 (-7.97%) | 3,166,759 |
| 26 Apr 2019 | CNY | 9.02 | 9.14 | 8.78 | 8.78 | 6.7538 | -0.32 (-3.52%) | 1,712,400 |
| 25 Apr 2019 | CNY | 9.68 | 9.75 | 9.1 | 9.1 | 7 | -0.69 (-7.05%) | 2,538,935 |
| 24 Apr 2019 | CNY | 9.67 | 9.84 | 9.47 | 9.79 | 7.5308 | +0.2 (+2.09%) | 2,225,720 |
| 23 Apr 2019 | CNY | 9.99 | 10.14 | 9.48 | 9.59 | 7.3769 | -0.42 (-4.20%) | 3,045,900 |
| 22 Apr 2019 | CNY | 10.15 | 10.36 | 9.93 | 10.01 | 7.7 | -0.06 (-0.60%) | 4,650,566 |
| 19 Apr 2019 | CNY | 9.68 | 10.19 | 9.56 | 10.07 | 7.7462 | +0.36 (+3.71%) | 5,803,263 |
| 18 Apr 2019 | CNY | 9.6 | 9.89 | 9.46 | 9.71 | 7.4692 | +0.01 (+0.10%) | 4,780,687 |
| 17 Apr 2019 | CNY | 9.33 | 9.9 | 9.26 | 9.7 | 7.4615 | +0.26 (+2.75%) | 9,710,087 |
| 16 Apr 2019 | CNY | 9.16 | 9.53 | 9.03 | 9.44 | 7.2615 | +0.28 (+3.06%) | 3,414,100 |
| 15 Apr 2019 | CNY | 9.24 | 9.29 | 9.1 | 9.16 | 7.0462 | 0.0 (0.0%) | 2,490,671 |
| 12 Apr 2019 | CNY | 9.41 | 9.41 | 9.1 | 9.16 | 7.0462 | -0.31 (-3.27%) | 3,138,167 |
| 11 Apr 2019 | CNY | 9.42 | 9.77 | 9.3 | 9.47 | 7.2846 | +0.1 (+1.07%) | 4,366,300 |
| 10 Apr 2019 | CNY | 9.32 | 9.46 | 9.29 | 9.37 | 7.2077 | +0.05 (+0.54%) | 2,986,584 |
| 9 Apr 2019 | CNY | 9.23 | 9.38 | 9.21 | 9.32 | 7.1692 | +0.08 (+0.87%) | 2,049,149 |
| 8 Apr 2019 | CNY | 9.34 | 9.4 | 9.12 | 9.24 | 7.1077 | -0.1 (-1.07%) | 2,434,078 |
| 4 Apr 2019 | CNY | 9.41 | 9.46 | 9.26 | 9.34 | 7.1846 | -0.06 (-0.64%) | 2,041,549 |
| 3 Apr 2019 | CNY | 9.36 | 9.42 | 9.3 | 9.4 | 7.2308 | +0.04 (+0.43%) | 2,448,200 |
| 2 Apr 2019 | CNY | 9.39 | 9.54 | 9.3 | 9.36 | 7.2 | -0.04 (-0.43%) | 4,025,100 |
| 1 Apr 2019 | CNY | 9.14 | 9.6 | 9.08 | 9.4 | 7.2308 | +0.31 (+3.41%) | 4,686,167 |
| 29 Mar 2019 | CNY | 8.95 | 9.11 | 8.69 | 9.09 | 6.9923 | +0.01 (+0.11%) | 3,919,691 |
| 28 Mar 2019 | CNY | 8.95 | 9.27 | 8.7 | 9.08 | 6.9846 | +0.17 (+1.91%) | 5,669,260 |
| 27 Mar 2019 | CNY | 8.89 | 8.99 | 8.8 | 8.91 | 6.8538 | +0.1 (+1.14%) | 1,912,300 |
| 26 Mar 2019 | CNY | 9.13 | 9.2 | 8.73 | 8.81 | 6.7769 | -0.26 (-2.87%) | 2,877,638 |
| 25 Mar 2019 | CNY | 9.09 | 9.32 | 9.02 | 9.07 | 6.9769 | -0.14 (-1.52%) | 2,422,349 |
| 22 Mar 2019 | CNY | 9.13 | 9.26 | 9.06 | 9.21 | 7.0846 | +0.05 (+0.55%) | 2,230,449 |
| 21 Mar 2019 | CNY | 9.12 | 9.22 | 9.02 | 9.16 | 7.0462 | +0.07 (+0.77%) | 3,070,425 |
| 20 Mar 2019 | CNY | 9.11 | 9.16 | 8.96 | 9.09 | 6.9923 | -0.04 (-0.44%) | 2,347,887 |
