| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2019 | CNY | 10.3214 | 10.3929 | 10.1429 | 10.2571 | 10.2571 | -0.043 (-0.42%) | 4,036,384 |
| 1 Apr 2019 | CNY | 10 | 10.3714 | 9.9714 | 10.3 | 10.3 | +0.229 (+2.27%) | 4,372,401 |
| 29 Mar 2019 | CNY | 9.65 | 10.0714 | 9.5571 | 10.0714 | 10.0714 | +0.386 (+3.98%) | 3,940,216 |
| 28 Mar 2019 | CNY | 9.65 | 10.0357 | 9.5786 | 9.6857 | 9.6857 | +0.05 (+0.52%) | 3,172,663 |
| 27 Mar 2019 | CNY | 9.9286 | 9.9286 | 9.5 | 9.6357 | 9.6357 | -0.043 (-0.44%) | 2,665,583 |
| 26 Mar 2019 | CNY | 10.2071 | 10.3214 | 9.6143 | 9.6786 | 9.6786 | -0.621 (-6.03%) | 4,012,383 |
| 25 Mar 2019 | CNY | 10.4 | 10.5714 | 10.0786 | 10.3 | 10.3 | -0.221 (-2.10%) | 5,261,646 |
| 22 Mar 2019 | CNY | 10.0143 | 10.6143 | 10.0143 | 10.5214 | 10.5214 | +0.557 (+5.59%) | 7,817,056 |
| 21 Mar 2019 | CNY | 9.9571 | 10.0857 | 9.8571 | 9.9643 | 9.9643 | +0.014 (+0.14%) | 3,358,814 |
| 20 Mar 2019 | CNY | 9.9857 | 10.0286 | 9.7929 | 9.95 | 9.95 | +0.021 (+0.22%) | 1,829,020 |
| 19 Mar 2019 | CNY | 9.9786 | 10.0929 | 9.9143 | 9.9286 | 9.9286 | -0.057 (-0.57%) | 2,075,393 |
| 18 Mar 2019 | CNY | 9.8071 | 9.9857 | 9.7571 | 9.9857 | 9.9857 | +0.179 (+1.82%) | 2,515,409 |
| 15 Mar 2019 | CNY | 9.9929 | 10.1 | 9.7357 | 9.8071 | 9.8071 | -0.064 (-0.65%) | 3,301,022 |
| 14 Mar 2019 | CNY | 10.2929 | 10.3643 | 9.7786 | 9.8714 | 9.8714 | -0.614 (-5.86%) | 5,077,591 |
| 13 Mar 2019 | CNY | 11.0286 | 11.4143 | 10.4286 | 10.4857 | 10.4857 | +0.007 (+0.07%) | 9,396,447 |
| 12 Mar 2019 | CNY | 10.2143 | 10.6357 | 10.1429 | 10.4786 | 10.4786 | +0.257 (+2.52%) | 8,087,944 |
| 11 Mar 2019 | CNY | 9.6286 | 10.4286 | 8.7143 | 10.2214 | 10.2214 | +0.678 (+7.11%) | 9,350,516 |
| 8 Mar 2019 | CNY | 9.8929 | 10.2143 | 9.5 | 9.5429 | 9.5429 | -0.6 (-5.92%) | 7,167,928 |
| 7 Mar 2019 | CNY | 10.2714 | 10.3214 | 9.9786 | 10.1429 | 10.1429 | -0.136 (-1.32%) | 7,246,472 |
| 6 Mar 2019 | CNY | 10 | 10.3571 | 9.7286 | 10.2786 | 10.2786 | +0.4 (+4.05%) | 8,591,553 |
| 5 Mar 2019 | CNY | 9.4929 | 9.9 | 9.3714 | 9.8786 | 9.8786 | +0.379 (+3.99%) | 8,226,391 |
| 4 Mar 2019 | CNY | 9.4357 | 9.8857 | 9.2857 | 9.5 | 9.5 | +0.071 (+0.76%) | 8,119,000 |
| 1 Mar 2019 | CNY | 8.9429 | 9.6429 | 8.8 | 9.4286 | 9.4286 | +0.543 (+6.11%) | 7,957,849 |
| 28 Feb 2019 | CNY | 8.9071 | 9.0714 | 8.8071 | 8.8857 | 8.8857 | -0.036 (-0.40%) | 2,848,120 |
| 27 Feb 2019 | CNY | 8.9286 | 9.1214 | 8.8071 | 8.9214 | 8.9214 | +0.086 (+0.97%) | 4,773,059 |
| 26 Feb 2019 | CNY | 8.8571 | 8.9857 | 8.7429 | 8.8357 | 8.8357 | -0.014 (-0.16%) | 5,170,912 |
| 25 Feb 2019 | CNY | 8.55 | 8.9929 | 8.5 | 8.85 | 8.85 | +0.386 (+4.56%) | 6,557,489 |
| 22 Feb 2019 | CNY | 8.2929 | 8.4643 | 8.2643 | 8.4643 | 8.4643 | +0.157 (+1.89%) | 2,727,328 |
| 21 Feb 2019 | CNY | 8.55 | 8.5571 | 8.1786 | 8.3071 | 8.3071 | -0.05 (-0.60%) | 3,414,800 |
| 20 Feb 2019 | CNY | 8.3857 | 8.4714 | 8.3071 | 8.3571 | 8.3571 | -0.05 (-0.59%) | 2,490,990 |
