| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 9.8571 | 9.8857 | 9.7571 | 9.8857 | 9.8857 | +0.064 (+0.65%) | 2,929,140 |
| 18 Apr 2019 | CNY | 9.7929 | 9.9071 | 9.75 | 9.8214 | 9.8214 | +0.043 (+0.44%) | 3,161,676 |
| 17 Apr 2019 | CNY | 9.8 | 9.8857 | 9.7357 | 9.7786 | 9.7786 | -0.021 (-0.22%) | 3,095,958 |
| 16 Apr 2019 | CNY | 9.6643 | 9.8143 | 9.4929 | 9.8 | 9.8 | +0.086 (+0.88%) | 3,321,416 |
| 15 Apr 2019 | CNY | 9.8929 | 9.9429 | 9.6857 | 9.7143 | 9.7143 | -0.029 (-0.29%) | 2,797,382 |
| 12 Apr 2019 | CNY | 9.9571 | 9.9571 | 9.7 | 9.7429 | 9.7429 | -0.136 (-1.37%) | 2,627,347 |
| 11 Apr 2019 | CNY | 9.9286 | 10.0357 | 9.85 | 9.8786 | 9.8786 | -0.057 (-0.57%) | 3,119,452 |
| 10 Apr 2019 | CNY | 9.9286 | 10.0071 | 9.8571 | 9.9357 | 9.9357 | -0.121 (-1.21%) | 3,747,331 |
| 9 Apr 2019 | CNY | 9.95 | 10.15 | 9.8429 | 10.0571 | 10.0571 | +0.107 (+1.08%) | 4,236,568 |
| 8 Apr 2019 | CNY | 10.2786 | 10.3357 | 9.7929 | 9.95 | 9.95 | -0.307 (-2.99%) | 5,780,012 |
| 4 Apr 2019 | CNY | 10.3071 | 10.4071 | 10.0714 | 10.2571 | 10.2571 | -0.029 (-0.28%) | 6,755,441 |
| 3 Apr 2019 | CNY | 10.25 | 10.4357 | 10.1429 | 10.2857 | 10.2857 | -0.007 (-0.07%) | 6,898,465 |
| 2 Apr 2019 | CNY | 10.3929 | 10.6071 | 10.15 | 10.2929 | 10.2929 | -0.057 (-0.55%) | 9,399,758 |
| 1 Apr 2019 | CNY | 10.1357 | 10.4 | 10.0143 | 10.35 | 10.35 | +0.25 (+2.48%) | 7,780,075 |
| 29 Mar 2019 | CNY | 9.7857 | 10.2071 | 9.6571 | 10.1 | 10.1 | +0.314 (+3.21%) | 6,905,414 |
| 28 Mar 2019 | CNY | 9.6571 | 9.8786 | 9.5357 | 9.7857 | 9.7857 | +0.129 (+1.33%) | 5,609,622 |
| 27 Mar 2019 | CNY | 9.7857 | 9.9143 | 9.5 | 9.6571 | 9.6571 | -0.1 (-1.02%) | 5,536,496 |
| 26 Mar 2019 | CNY | 10.2 | 10.2643 | 9.6714 | 9.7571 | 9.7571 | -0.636 (-6.12%) | 10,928,484 |
| 25 Mar 2019 | CNY | 9.6429 | 10.8643 | 9.5357 | 10.3929 | 10.3929 | +0.514 (+5.21%) | 14,660,956 |
| 22 Mar 2019 | CNY | 9.7143 | 9.9071 | 9.45 | 9.8786 | 9.8786 | +0.136 (+1.39%) | 7,284,240 |
| 21 Mar 2019 | CNY | 9.7429 | 9.95 | 9.6143 | 9.7429 | 9.7429 | -0.036 (-0.37%) | 10,666,192 |
| 20 Mar 2019 | CNY | 9.6429 | 9.8929 | 9.5286 | 9.7786 | 9.7786 | +0.229 (+2.39%) | 11,087,679 |
| 19 Mar 2019 | CNY | 9.6143 | 9.8643 | 9.4429 | 9.55 | 9.55 | -0.064 (-0.67%) | 9,037,155 |
| 18 Mar 2019 | CNY | 9.1286 | 9.6929 | 9.0357 | 9.6143 | 9.6143 | +0.507 (+5.57%) | 10,030,584 |
| 15 Mar 2019 | CNY | 9.05 | 9.4071 | 9 | 9.1071 | 9.1071 | +0.178 (+2.00%) | 5,689,751 |
| 14 Mar 2019 | CNY | 9.2143 | 9.3786 | 8.8429 | 8.9286 | 8.9286 | -0.55 (-5.80%) | 6,634,980 |
| 13 Mar 2019 | CNY | 9.4357 | 9.9143 | 9.3714 | 9.4786 | 9.4786 | +0.071 (+0.76%) | 13,146,548 |
| 12 Mar 2019 | CNY | 9.3429 | 9.5214 | 9.15 | 9.4071 | 9.4071 | +0.229 (+2.49%) | 9,080,848 |
| 11 Mar 2019 | CNY | 8.8714 | 9.1929 | 8.8714 | 9.1786 | 9.1786 | +0.343 (+3.88%) | 4,621,467 |
| 8 Mar 2019 | CNY | 9.3071 | 9.3286 | 8.7857 | 8.8357 | 8.8357 | -0.729 (-7.62%) | 8,637,717 |
