| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 10.91 | 11.13 | 10.6 | 10.63 | 10.63 | -0.48 (-4.32%) | 13,431,274 |
| 19 Apr 2019 | CNY | 11.17 | 11.36 | 10.63 | 11.11 | 11.11 | +0.8 (+7.76%) | 31,279,386 |
| 18 Apr 2019 | CNY | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.0 (0.0%) | 0 |
| 17 Apr 2019 | CNY | 10.11 | 10.5 | 10.11 | 10.31 | 10.31 | +0.25 (+2.49%) | 7,322,524 |
| 16 Apr 2019 | CNY | 9.88 | 10.08 | 9.62 | 10.06 | 10.06 | +0.22 (+2.24%) | 4,665,453 |
| 15 Apr 2019 | CNY | 10.25 | 10.4 | 9.83 | 9.84 | 9.84 | -0.34 (-3.34%) | 5,536,282 |
| 12 Apr 2019 | CNY | 10.14 | 10.32 | 10.1 | 10.18 | 10.18 | 0.0 (0.0%) | 3,503,133 |
| 11 Apr 2019 | CNY | 10.61 | 10.62 | 10.16 | 10.18 | 10.18 | -0.47 (-4.41%) | 6,696,726 |
| 10 Apr 2019 | CNY | 10.35 | 10.78 | 10.2 | 10.65 | 10.65 | +0.32 (+3.10%) | 8,868,990 |
| 9 Apr 2019 | CNY | 10.25 | 10.45 | 10.06 | 10.33 | 10.33 | +0.14 (+1.37%) | 5,102,488 |
| 8 Apr 2019 | CNY | 10.57 | 10.66 | 9.99 | 10.19 | 10.19 | -0.34 (-3.23%) | 8,324,668 |
| 4 Apr 2019 | CNY | 10.5 | 10.65 | 10.3 | 10.53 | 10.53 | +0.03 (+0.29%) | 8,074,710 |
| 3 Apr 2019 | CNY | 10.33 | 10.55 | 10.16 | 10.5 | 10.5 | +0.21 (+2.04%) | 7,020,675 |
| 2 Apr 2019 | CNY | 10.25 | 10.44 | 10.17 | 10.29 | 10.29 | +0.04 (+0.39%) | 8,652,070 |
| 1 Apr 2019 | CNY | 10.04 | 10.34 | 9.97 | 10.25 | 10.25 | +0.33 (+3.33%) | 7,712,983 |
| 29 Mar 2019 | CNY | 9.64 | 9.98 | 9.42 | 9.92 | 9.92 | +0.24 (+2.48%) | 5,057,674 |
| 28 Mar 2019 | CNY | 10.2 | 10.2 | 9.68 | 9.68 | 9.68 | -0.52 (-5.10%) | 6,644,904 |
| 27 Mar 2019 | CNY | 9.78 | 10.2 | 9.59 | 10.2 | 10.2 | +0.57 (+5.92%) | 7,531,433 |
| 26 Mar 2019 | CNY | 10.11 | 10.2 | 9.56 | 9.63 | 9.63 | -0.45 (-4.46%) | 6,082,020 |
| 25 Mar 2019 | CNY | 10.12 | 10.37 | 10.02 | 10.08 | 10.08 | -0.29 (-2.80%) | 4,628,389 |
| 22 Mar 2019 | CNY | 10.5 | 10.54 | 10.2 | 10.37 | 10.37 | -0.07 (-0.67%) | 5,327,637 |
| 21 Mar 2019 | CNY | 10.28 | 10.6 | 10.22 | 10.44 | 10.44 | +0.16 (+1.56%) | 6,039,835 |
| 20 Mar 2019 | CNY | 10.28 | 10.48 | 10.02 | 10.28 | 10.28 | -0.1 (-0.96%) | 4,619,163 |
| 19 Mar 2019 | CNY | 10.19 | 10.58 | 10.19 | 10.38 | 10.38 | +0.19 (+1.86%) | 6,055,151 |
| 18 Mar 2019 | CNY | 9.79 | 10.26 | 9.7 | 10.19 | 10.19 | +0.1 (+0.99%) | 6,939,230 |
| 15 Mar 2019 | CNY | 10.2 | 10.35 | 9.95 | 10.09 | 10.09 | -0.06 (-0.59%) | 5,177,380 |
| 14 Mar 2019 | CNY | 10.5 | 10.75 | 9.91 | 10.15 | 10.15 | -0.51 (-4.78%) | 7,596,077 |
| 13 Mar 2019 | CNY | 11.32 | 11.32 | 10.53 | 10.66 | 10.66 | -0.6 (-5.33%) | 8,965,391 |
| 12 Mar 2019 | CNY | 11.36 | 11.47 | 11.14 | 11.26 | 11.26 | -0.1 (-0.88%) | 13,719,997 |
| 11 Mar 2019 | CNY | 10.74 | 11.5 | 10.63 | 11.36 | 11.36 | +0.64 (+5.97%) | 16,375,487 |
