| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 13.98 | 14.02 | 13.71 | 13.89 | 13.89 | -0.09 (-0.64%) | 3,155,640 |
| 11 Apr 2019 | CNY | 14.02 | 14.2 | 13.94 | 13.98 | 13.98 | -0.17 (-1.20%) | 4,159,800 |
| 10 Apr 2019 | CNY | 14.29 | 14.29 | 14 | 14.15 | 14.15 | -0.18 (-1.26%) | 5,084,611 |
| 9 Apr 2019 | CNY | 14.29 | 14.42 | 14.1 | 14.33 | 14.33 | +0.02 (+0.14%) | 4,477,850 |
| 8 Apr 2019 | CNY | 14.58 | 14.84 | 14.16 | 14.31 | 14.31 | -0.33 (-2.25%) | 8,583,454 |
| 4 Apr 2019 | CNY | 14.93 | 15.23 | 14.56 | 14.64 | 14.64 | +0.06 (+0.41%) | 10,489,380 |
| 3 Apr 2019 | CNY | 14.58 | 14.66 | 14.44 | 14.58 | 14.58 | -0.02 (-0.14%) | 5,216,053 |
| 2 Apr 2019 | CNY | 14.51 | 14.8 | 14.41 | 14.6 | 14.6 | +0.1 (+0.69%) | 7,064,049 |
| 1 Apr 2019 | CNY | 14.13 | 14.82 | 14.13 | 14.5 | 14.5 | +0.35 (+2.47%) | 7,382,602 |
| 29 Mar 2019 | CNY | 14.03 | 14.3 | 13.77 | 14.15 | 14.15 | +0.49 (+3.59%) | 6,312,051 |
| 28 Mar 2019 | CNY | 13.85 | 14.1 | 13.6 | 13.66 | 13.66 | -0.19 (-1.37%) | 4,574,598 |
| 27 Mar 2019 | CNY | 14.26 | 14.39 | 13.8 | 13.85 | 13.85 | -0.24 (-1.70%) | 6,035,739 |
| 26 Mar 2019 | CNY | 14.94 | 15.1 | 14.08 | 14.09 | 14.09 | -0.77 (-5.18%) | 8,904,210 |
| 25 Mar 2019 | CNY | 14.6 | 15.39 | 14.36 | 14.86 | 14.86 | +0.17 (+1.16%) | 12,804,655 |
| 22 Mar 2019 | CNY | 14.8 | 14.9 | 14.29 | 14.69 | 14.69 | -0.01 (-0.07%) | 7,978,357 |
| 21 Mar 2019 | CNY | 14.61 | 14.93 | 14.58 | 14.7 | 14.7 | +0.07 (+0.48%) | 7,087,606 |
| 20 Mar 2019 | CNY | 15.03 | 15.15 | 14.35 | 14.63 | 14.63 | -0.4 (-2.66%) | 8,166,304 |
| 19 Mar 2019 | CNY | 15 | 15.26 | 14.78 | 15.03 | 15.03 | -0.03 (-0.20%) | 6,005,988 |
| 18 Mar 2019 | CNY | 14.75 | 15.11 | 14.41 | 15.06 | 15.06 | +0.31 (+2.10%) | 8,168,633 |
| 15 Mar 2019 | CNY | 15.18 | 15.35 | 14.66 | 14.75 | 14.75 | -0.3 (-1.99%) | 8,586,882 |
| 14 Mar 2019 | CNY | 14.7 | 15.3 | 14.54 | 15.05 | 15.05 | +0.31 (+2.10%) | 13,808,478 |
| 13 Mar 2019 | CNY | 14.99 | 15.48 | 14.71 | 14.74 | 14.74 | -0.05 (-0.34%) | 12,838,672 |
| 12 Mar 2019 | CNY | 15 | 15.17 | 14.56 | 14.79 | 14.79 | +0.4 (+2.78%) | 12,250,196 |
| 11 Mar 2019 | CNY | 14.3 | 14.42 | 13.87 | 14.39 | 14.39 | +0.42 (+3.01%) | 9,643,640 |
| 8 Mar 2019 | CNY | 14.37 | 14.94 | 13.93 | 13.97 | 13.97 | -0.82 (-5.54%) | 11,985,984 |
| 7 Mar 2019 | CNY | 14.9 | 15.87 | 14.62 | 14.79 | 14.79 | -0.01 (-0.07%) | 13,423,716 |
| 6 Mar 2019 | CNY | 13.58 | 14.83 | 13.5 | 14.8 | 14.8 | +1.13 (+8.27%) | 18,366,612 |
| 5 Mar 2019 | CNY | 12.6 | 13.86 | 12.56 | 13.67 | 13.67 | +0.98 (+7.72%) | 13,642,565 |
| 4 Mar 2019 | CNY | 12.6 | 12.98 | 12.46 | 12.69 | 12.69 | +0.23 (+1.85%) | 9,170,524 |
| 1 Mar 2019 | CNY | 12.49 | 12.58 | 12.01 | 12.46 | 12.46 | +0.03 (+0.24%) | 4,599,142 |
