| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 14.64 | 15.05 | 14.58 | 14.86 | 14.86 | +0.26 (+1.78%) | 3,516,224 |
| 11 Apr 2019 | CNY | 14.83 | 14.83 | 14.59 | 14.6 | 14.6 | -0.19 (-1.28%) | 1,709,198 |
| 10 Apr 2019 | CNY | 14.75 | 14.81 | 14.66 | 14.79 | 14.79 | -0.02 (-0.14%) | 1,439,910 |
| 9 Apr 2019 | CNY | 14.97 | 14.97 | 14.8 | 14.81 | 14.81 | -0.17 (-1.13%) | 2,229,278 |
| 8 Apr 2019 | CNY | 14.77 | 15.03 | 14.56 | 14.98 | 14.98 | +0.21 (+1.42%) | 5,598,971 |
| 4 Apr 2019 | CNY | 14.68 | 14.79 | 14.62 | 14.77 | 14.77 | +0.12 (+0.82%) | 3,427,600 |
| 3 Apr 2019 | CNY | 14.54 | 14.66 | 14.46 | 14.65 | 14.65 | +0.11 (+0.76%) | 1,838,800 |
| 2 Apr 2019 | CNY | 14.62 | 14.67 | 14.48 | 14.54 | 14.54 | -0.08 (-0.55%) | 2,071,619 |
| 1 Apr 2019 | CNY | 14.36 | 14.65 | 14.36 | 14.62 | 14.62 | +0.26 (+1.81%) | 3,280,138 |
| 29 Mar 2019 | CNY | 14.1 | 14.37 | 14.1 | 14.36 | 14.36 | +0.26 (+1.84%) | 3,129,475 |
| 28 Mar 2019 | CNY | 14.27 | 14.27 | 13.99 | 14.1 | 14.1 | -0.35 (-2.42%) | 3,399,860 |
| 27 Mar 2019 | CNY | 14.35 | 14.46 | 14.23 | 14.45 | 14.45 | +0.18 (+1.26%) | 1,703,235 |
| 26 Mar 2019 | CNY | 14.47 | 14.54 | 14.18 | 14.27 | 14.27 | -0.2 (-1.38%) | 2,364,903 |
| 25 Mar 2019 | CNY | 14.64 | 14.72 | 14.44 | 14.47 | 14.47 | -0.32 (-2.16%) | 2,887,663 |
| 22 Mar 2019 | CNY | 14.59 | 14.8 | 14.55 | 14.79 | 14.79 | +0.2 (+1.37%) | 3,247,877 |
| 21 Mar 2019 | CNY | 14.46 | 14.65 | 14.39 | 14.59 | 14.59 | +0.17 (+1.18%) | 3,168,849 |
| 20 Mar 2019 | CNY | 14.32 | 14.44 | 14.26 | 14.42 | 14.42 | +0.08 (+0.56%) | 2,569,550 |
| 19 Mar 2019 | CNY | 14.32 | 14.47 | 14.28 | 14.34 | 14.34 | +0.01 (+0.07%) | 2,220,006 |
| 18 Mar 2019 | CNY | 14.28 | 14.34 | 14.07 | 14.33 | 14.33 | +0.17 (+1.20%) | 2,207,300 |
| 15 Mar 2019 | CNY | 14.05 | 14.24 | 14.05 | 14.16 | 14.16 | +0.12 (+0.85%) | 1,740,691 |
| 14 Mar 2019 | CNY | 14.06 | 14.19 | 14.03 | 14.04 | 14.04 | -0.07 (-0.50%) | 2,048,595 |
| 13 Mar 2019 | CNY | 14.27 | 14.27 | 14.07 | 14.11 | 14.11 | -0.17 (-1.19%) | 2,060,435 |
| 12 Mar 2019 | CNY | 14.2 | 14.43 | 14.14 | 14.28 | 14.28 | +0.09 (+0.63%) | 4,260,514 |
| 11 Mar 2019 | CNY | 13.96 | 14.21 | 13.96 | 14.19 | 14.19 | +0.17 (+1.21%) | 3,441,125 |
| 8 Mar 2019 | CNY | 14.3 | 14.3 | 13.92 | 14.02 | 14.02 | -0.42 (-2.91%) | 3,143,982 |
| 7 Mar 2019 | CNY | 14.45 | 14.49 | 14.25 | 14.44 | 14.44 | +0.02 (+0.14%) | 3,667,122 |
| 6 Mar 2019 | CNY | 14.3 | 14.47 | 14.26 | 14.42 | 14.42 | +0.14 (+0.98%) | 2,780,799 |
| 5 Mar 2019 | CNY | 14.28 | 14.32 | 14.23 | 14.28 | 14.28 | 0.0 (0.0%) | 1,604,735 |
| 4 Mar 2019 | CNY | 14.12 | 14.39 | 14.11 | 14.28 | 14.28 | +0.15 (+1.06%) | 3,278,165 |
| 1 Mar 2019 | CNY | 14.14 | 14.16 | 14.04 | 14.13 | 14.13 | +0.06 (+0.43%) | 1,175,200 |
