| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 11.42 | 11.56 | 10.85 | 10.89 | 10.89 | -1.09 (-9.10%) | 11,552,431 |
| 19 Apr 2019 | CNY | 11.59 | 12.49 | 11.23 | 11.98 | 11.98 | +0.18 (+1.53%) | 19,654,382 |
| 18 Apr 2019 | CNY | 10.8 | 11.8 | 10.79 | 11.8 | 11.8 | +1.04 (+9.67%) | 13,367,962 |
| 17 Apr 2019 | CNY | 10.48 | 10.78 | 10.42 | 10.76 | 10.76 | +0.26 (+2.48%) | 5,538,196 |
| 16 Apr 2019 | CNY | 10.31 | 10.5 | 10.09 | 10.5 | 10.5 | +0.17 (+1.65%) | 2,361,300 |
| 15 Apr 2019 | CNY | 10.25 | 10.44 | 10.25 | 10.33 | 10.33 | +0.14 (+1.37%) | 2,317,787 |
| 12 Apr 2019 | CNY | 10.34 | 10.41 | 10.15 | 10.19 | 10.19 | -0.15 (-1.45%) | 1,911,996 |
| 11 Apr 2019 | CNY | 10.51 | 10.6 | 10.32 | 10.34 | 10.34 | -0.18 (-1.71%) | 2,778,885 |
| 10 Apr 2019 | CNY | 10.55 | 10.6 | 10.38 | 10.52 | 10.52 | -0.01 (-0.09%) | 2,135,051 |
| 9 Apr 2019 | CNY | 10.44 | 10.55 | 10.35 | 10.53 | 10.53 | +0.09 (+0.86%) | 1,995,700 |
| 8 Apr 2019 | CNY | 10.61 | 10.67 | 10.28 | 10.44 | 10.44 | -0.1 (-0.95%) | 3,374,567 |
| 4 Apr 2019 | CNY | 10.64 | 10.73 | 10.44 | 10.54 | 10.54 | -0.06 (-0.57%) | 4,189,619 |
| 3 Apr 2019 | CNY | 10.61 | 10.63 | 10.5 | 10.6 | 10.6 | -0.01 (-0.09%) | 3,335,147 |
| 2 Apr 2019 | CNY | 10.79 | 10.8 | 10.61 | 10.61 | 10.61 | -0.14 (-1.30%) | 4,637,707 |
| 1 Apr 2019 | CNY | 10.28 | 10.75 | 10.28 | 10.75 | 10.75 | +0.39 (+3.76%) | 7,422,538 |
| 29 Mar 2019 | CNY | 10.15 | 10.37 | 9.98 | 10.36 | 10.36 | +0.2 (+1.97%) | 3,689,655 |
| 28 Mar 2019 | CNY | 10.21 | 10.39 | 10.11 | 10.16 | 10.16 | -0.05 (-0.49%) | 2,549,915 |
| 27 Mar 2019 | CNY | 10.25 | 10.25 | 9.95 | 10.21 | 10.21 | -0.04 (-0.39%) | 3,318,280 |
| 26 Mar 2019 | CNY | 10.19 | 10.32 | 10.11 | 10.25 | 10.25 | +0.07 (+0.69%) | 2,881,585 |
| 25 Mar 2019 | CNY | 10.22 | 10.39 | 10.15 | 10.18 | 10.18 | -0.21 (-2.02%) | 2,778,302 |
| 22 Mar 2019 | CNY | 10.32 | 10.48 | 10.03 | 10.39 | 10.39 | +0.05 (+0.48%) | 4,655,041 |
| 21 Mar 2019 | CNY | 10.23 | 10.49 | 10.22 | 10.34 | 10.34 | +0.12 (+1.17%) | 3,596,143 |
| 20 Mar 2019 | CNY | 10.28 | 10.32 | 10.03 | 10.22 | 10.22 | -0.08 (-0.78%) | 2,433,300 |
| 19 Mar 2019 | CNY | 10.36 | 10.42 | 10.21 | 10.3 | 10.3 | -0.02 (-0.19%) | 2,617,560 |
| 18 Mar 2019 | CNY | 10.3 | 10.39 | 10.18 | 10.32 | 10.32 | +0.12 (+1.18%) | 3,069,882 |
| 15 Mar 2019 | CNY | 10.02 | 10.21 | 10.02 | 10.2 | 10.2 | +0.19 (+1.90%) | 2,706,166 |
| 14 Mar 2019 | CNY | 9.97 | 10.08 | 9.76 | 10.01 | 10.01 | -0.15 (-1.48%) | 3,625,953 |
| 13 Mar 2019 | CNY | 10.18 | 10.33 | 10.04 | 10.16 | 10.16 | -0.03 (-0.29%) | 4,271,921 |
| 12 Mar 2019 | CNY | 10.18 | 10.45 | 10.01 | 10.19 | 10.19 | +0.04 (+0.39%) | 5,279,645 |
| 11 Mar 2019 | CNY | 9.79 | 10.2 | 9.79 | 10.15 | 10.15 | +0.39 (+4.00%) | 3,479,290 |
