| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 14.65 | 14.7167 | 14.4833 | 14.5 | 14.5 | -0.142 (-0.97%) | 10,293,847 |
| 19 Apr 2019 | CNY | 14.4167 | 14.775 | 14.35 | 14.6417 | 14.6417 | +0.208 (+1.44%) | 14,140,102 |
| 18 Apr 2019 | CNY | 14.6167 | 14.625 | 14.35 | 14.4333 | 14.4333 | -0.183 (-1.25%) | 13,892,577 |
| 17 Apr 2019 | CNY | 14.8083 | 14.875 | 14.525 | 14.6167 | 14.6167 | -0.092 (-0.62%) | 10,435,269 |
| 16 Apr 2019 | CNY | 14.575 | 14.7083 | 14.35 | 14.7083 | 14.7083 | +0.108 (+0.74%) | 16,286,050 |
| 15 Apr 2019 | CNY | 14.9167 | 15.2667 | 14.5917 | 14.6 | 14.6 | -0.258 (-1.74%) | 15,239,251 |
| 12 Apr 2019 | CNY | 14.9917 | 15.15 | 14.7083 | 14.8583 | 14.8583 | -0.142 (-0.94%) | 9,418,998 |
| 11 Apr 2019 | CNY | 15.2917 | 15.375 | 14.9083 | 15 | 15 | -0.342 (-2.23%) | 14,592,098 |
| 10 Apr 2019 | CNY | 15.5 | 15.7333 | 15.25 | 15.3417 | 15.3417 | -0.267 (-1.71%) | 15,310,572 |
| 9 Apr 2019 | CNY | 15.3417 | 15.7333 | 15.175 | 15.6083 | 15.6083 | +0.192 (+1.24%) | 13,877,992 |
| 8 Apr 2019 | CNY | 15.5667 | 15.9667 | 15.175 | 15.4167 | 15.4167 | -0.15 (-0.96%) | 15,935,502 |
| 4 Apr 2019 | CNY | 15.7333 | 15.8167 | 15.4167 | 15.5667 | 15.5667 | -0.158 (-1.01%) | 19,608,271 |
| 3 Apr 2019 | CNY | 15.7417 | 15.8667 | 15.4917 | 15.725 | 15.725 | -0.1 (-0.63%) | 13,415,461 |
| 2 Apr 2019 | CNY | 16.15 | 16.25 | 15.6167 | 15.825 | 15.825 | -0.275 (-1.71%) | 19,702,664 |
| 1 Apr 2019 | CNY | 15.4167 | 16.25 | 15.3 | 16.1 | 16.1 | +0.608 (+3.93%) | 31,102,600 |
| 29 Mar 2019 | CNY | 14.95 | 15.55 | 14.7917 | 15.4917 | 15.4917 | +0.542 (+3.62%) | 27,617,781 |
| 28 Mar 2019 | CNY | 14.7917 | 15.2083 | 14.6 | 14.95 | 14.95 | +0.117 (+0.79%) | 18,379,647 |
| 27 Mar 2019 | CNY | 14.6167 | 15.0333 | 14.3417 | 14.8333 | 14.8333 | +0.35 (+2.42%) | 17,967,781 |
| 26 Mar 2019 | CNY | 15.0833 | 15.1667 | 14.4167 | 14.4833 | 14.4833 | -0.542 (-3.61%) | 21,222,072 |
| 25 Mar 2019 | CNY | 15.1667 | 15.5833 | 14.9333 | 15.025 | 15.025 | -0.292 (-1.90%) | 19,721,043 |
| 22 Mar 2019 | CNY | 15.2917 | 15.4417 | 14.9333 | 15.3167 | 15.3167 | 0.0 (0.0%) | 14,860,374 |
| 21 Mar 2019 | CNY | 15.375 | 15.5333 | 15.2 | 15.3167 | 15.3167 | -0.067 (-0.43%) | 12,212,137 |
| 20 Mar 2019 | CNY | 15.5 | 15.6167 | 15.1083 | 15.3833 | 15.3833 | -0.075 (-0.49%) | 17,668,875 |
| 19 Mar 2019 | CNY | 15.5833 | 15.7417 | 15.2167 | 15.4583 | 15.4583 | -0.117 (-0.75%) | 29,191,286 |
| 18 Mar 2019 | CNY | 14.1667 | 15.675 | 14.1667 | 15.575 | 15.575 | +1.325 (+9.30%) | 53,190,228 |
| 15 Mar 2019 | CNY | 14.1417 | 14.4583 | 14.1333 | 14.25 | 14.25 | +0.167 (+1.18%) | 33,198,427 |
| 14 Mar 2019 | CNY | 13.9333 | 14.4167 | 13.8417 | 14.0833 | 14.0833 | +0.017 (+0.12%) | 18,854,690 |
| 13 Mar 2019 | CNY | 14.225 | 14.25 | 13.7083 | 14.0667 | 14.0667 | -0.192 (-1.34%) | 20,613,750 |
| 12 Mar 2019 | CNY | 14.3333 | 14.5833 | 14.175 | 14.2583 | 14.2583 | +0.075 (+0.53%) | 23,921,962 |
| 11 Mar 2019 | CNY | 13.9167 | 14.3833 | 13.9 | 14.1833 | 14.1833 | +0.133 (+0.95%) | 23,083,368 |
