| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 14.43 | 14.62 | 14.28 | 14.3 | 14.3 | -0.15 (-1.04%) | 11,476,759 |
| 19 Apr 2019 | CNY | 14.41 | 14.54 | 14.23 | 14.45 | 14.45 | -0.04 (-0.28%) | 13,190,988 |
| 18 Apr 2019 | CNY | 15.08 | 15.14 | 14.44 | 14.49 | 14.49 | -0.59 (-3.91%) | 25,261,092 |
| 17 Apr 2019 | CNY | 15.28 | 15.41 | 15 | 15.08 | 15.08 | -0.26 (-1.69%) | 23,399,198 |
| 16 Apr 2019 | CNY | 14.86 | 15.36 | 14.77 | 15.34 | 15.34 | +0.39 (+2.61%) | 24,901,390 |
| 15 Apr 2019 | CNY | 15.15 | 15.3 | 14.92 | 14.95 | 14.95 | +0.04 (+0.27%) | 23,549,408 |
| 12 Apr 2019 | CNY | 14.55 | 14.97 | 14.55 | 14.91 | 14.91 | +0.26 (+1.77%) | 14,294,083 |
| 11 Apr 2019 | CNY | 14.82 | 14.97 | 14.51 | 14.65 | 14.65 | -0.18 (-1.21%) | 18,939,804 |
| 10 Apr 2019 | CNY | 14.85 | 14.98 | 14.69 | 14.83 | 14.83 | -0.21 (-1.40%) | 17,345,931 |
| 9 Apr 2019 | CNY | 14.75 | 15.23 | 14.68 | 15.04 | 15.04 | +0.27 (+1.83%) | 23,926,876 |
| 8 Apr 2019 | CNY | 15.35 | 15.44 | 14.68 | 14.77 | 14.77 | -0.44 (-2.89%) | 32,868,710 |
| 4 Apr 2019 | CNY | 15.27 | 15.39 | 14.96 | 15.21 | 15.21 | -0.01 (-0.07%) | 29,144,183 |
| 3 Apr 2019 | CNY | 15.3 | 15.44 | 15.03 | 15.22 | 15.22 | -0.37 (-2.37%) | 39,575,669 |
| 2 Apr 2019 | CNY | 15.63 | 16.09 | 15.39 | 15.59 | 15.59 | -0.21 (-1.33%) | 60,956,727 |
| 1 Apr 2019 | CNY | 15.42 | 15.97 | 15.11 | 15.8 | 15.8 | +0.31 (+2.00%) | 69,124,794 |
| 29 Mar 2019 | CNY | 14.99 | 15.89 | 14.44 | 15.49 | 15.49 | +0.19 (+1.24%) | 67,933,175 |
| 28 Mar 2019 | CNY | 15.13 | 15.68 | 14.85 | 15.3 | 15.3 | +0.2 (+1.32%) | 59,874,823 |
| 27 Mar 2019 | CNY | 15.49 | 15.6 | 14.44 | 15.1 | 15.1 | +0.1 (+0.67%) | 59,629,429 |
| 26 Mar 2019 | CNY | 15.76 | 16.15 | 14.78 | 15 | 15 | -0.42 (-2.72%) | 64,752,675 |
| 25 Mar 2019 | CNY | 15.4 | 16.49 | 15.24 | 15.42 | 15.42 | +0.26 (+1.72%) | 98,467,588 |
| 22 Mar 2019 | CNY | 14.8 | 15.16 | 14.42 | 15.16 | 15.16 | +1.38 (+10.01%) | 82,815,189 |
| 21 Mar 2019 | CNY | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | +1.25 (+9.98%) | 7,593,960 |
| 20 Mar 2019 | CNY | 12.52 | 12.59 | 12.11 | 12.53 | 12.53 | +0.01 (+0.08%) | 20,202,110 |
| 19 Mar 2019 | CNY | 12.57 | 12.74 | 12.31 | 12.52 | 12.52 | -0.02 (-0.16%) | 18,873,346 |
| 18 Mar 2019 | CNY | 12.21 | 12.58 | 12.12 | 12.54 | 12.54 | +0.44 (+3.64%) | 22,684,495 |
| 15 Mar 2019 | CNY | 12.19 | 12.4 | 11.95 | 12.1 | 12.1 | -0.07 (-0.58%) | 21,945,012 |
| 14 Mar 2019 | CNY | 12.64 | 12.78 | 12.01 | 12.17 | 12.17 | -0.7 (-5.44%) | 25,684,311 |
| 13 Mar 2019 | CNY | 12.63 | 13.35 | 12.46 | 12.87 | 12.87 | +0.26 (+2.06%) | 39,894,738 |
| 12 Mar 2019 | CNY | 12.2 | 12.7 | 12.2 | 12.61 | 12.61 | +0.48 (+3.96%) | 34,178,624 |
| 11 Mar 2019 | CNY | 11.78 | 12.15 | 11.76 | 12.13 | 12.13 | +0.42 (+3.59%) | 17,934,399 |
