| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 16.25 | 16.55 | 16 | 16.54 | 16.54 | +0.37 (+2.29%) | 35,511,716 |
| 18 Apr 2019 | CNY | 16.03 | 16.38 | 15.88 | 16.17 | 16.17 | +0.08 (+0.50%) | 23,490,193 |
| 17 Apr 2019 | CNY | 16.56 | 16.57 | 15.95 | 16.09 | 16.09 | -0.31 (-1.89%) | 27,842,086 |
| 16 Apr 2019 | CNY | 16.04 | 16.4 | 15.79 | 16.4 | 16.4 | +0.31 (+1.93%) | 26,462,195 |
| 15 Apr 2019 | CNY | 16.5 | 16.6 | 15.91 | 16.09 | 16.09 | -0.05 (-0.31%) | 27,632,149 |
| 12 Apr 2019 | CNY | 16.05 | 16.19 | 15.51 | 16.14 | 16.14 | +0.32 (+2.02%) | 23,002,481 |
| 11 Apr 2019 | CNY | 16.25 | 16.34 | 15.81 | 15.82 | 15.82 | -0.48 (-2.94%) | 22,206,157 |
| 10 Apr 2019 | CNY | 16.18 | 16.73 | 16.07 | 16.3 | 16.3 | +0.06 (+0.37%) | 27,542,214 |
| 9 Apr 2019 | CNY | 16.6 | 16.6 | 15.95 | 16.24 | 16.24 | -0.44 (-2.64%) | 28,121,367 |
| 8 Apr 2019 | CNY | 16.68 | 17.1 | 16.31 | 16.68 | 16.68 | 0.0 (0.0%) | 28,181,689 |
| 4 Apr 2019 | CNY | 17 | 17.13 | 16.43 | 16.68 | 16.68 | +0.07 (+0.42%) | 37,073,276 |
| 3 Apr 2019 | CNY | 15.88 | 16.86 | 15.77 | 16.61 | 16.61 | +0.53 (+3.30%) | 46,932,624 |
| 2 Apr 2019 | CNY | 15.68 | 16.55 | 15.61 | 16.08 | 16.08 | +0.17 (+1.07%) | 37,180,230 |
| 1 Apr 2019 | CNY | 15.22 | 15.93 | 15.17 | 15.91 | 15.91 | +0.82 (+5.43%) | 31,069,499 |
| 29 Mar 2019 | CNY | 14.59 | 15.1 | 14.58 | 15.09 | 15.09 | +0.51 (+3.50%) | 17,357,438 |
| 28 Mar 2019 | CNY | 14.6 | 15.14 | 14.48 | 14.58 | 14.58 | -0.13 (-0.88%) | 16,430,335 |
| 27 Mar 2019 | CNY | 14.8 | 14.88 | 14.41 | 14.71 | 14.71 | +0.11 (+0.75%) | 13,390,240 |
| 26 Mar 2019 | CNY | 15.4 | 15.49 | 14.51 | 14.6 | 14.6 | -0.75 (-4.89%) | 23,516,658 |
| 25 Mar 2019 | CNY | 15.28 | 15.69 | 15.15 | 15.35 | 15.35 | -0.15 (-0.97%) | 16,146,057 |
| 22 Mar 2019 | CNY | 15.57 | 15.63 | 15.2 | 15.5 | 15.5 | -0.24 (-1.52%) | 18,937,990 |
| 21 Mar 2019 | CNY | 15.8 | 16.32 | 15.72 | 15.74 | 15.74 | +0.05 (+0.32%) | 36,385,869 |
| 20 Mar 2019 | CNY | 15.48 | 16.05 | 15.22 | 15.69 | 15.69 | +0.15 (+0.97%) | 35,643,967 |
| 19 Mar 2019 | CNY | 15.98 | 15.98 | 15.39 | 15.54 | 15.54 | -0.47 (-2.94%) | 31,058,130 |
| 18 Mar 2019 | CNY | 14.8 | 16.06 | 14.8 | 16.01 | 16.01 | +1.34 (+9.13%) | 46,224,315 |
| 15 Mar 2019 | CNY | 13.91 | 15.09 | 13.86 | 14.67 | 14.67 | +0.87 (+6.30%) | 37,788,113 |
| 14 Mar 2019 | CNY | 13.94 | 14.16 | 13.57 | 13.8 | 13.8 | -0.06 (-0.43%) | 13,624,789 |
| 13 Mar 2019 | CNY | 14.28 | 14.28 | 13.75 | 13.86 | 13.86 | -0.47 (-3.28%) | 20,198,368 |
| 12 Mar 2019 | CNY | 13.98 | 14.38 | 13.86 | 14.33 | 14.33 | +0.48 (+3.47%) | 31,554,776 |
| 11 Mar 2019 | CNY | 13.08 | 13.9 | 13.08 | 13.85 | 13.85 | +0.85 (+6.54%) | 23,167,270 |
| 8 Mar 2019 | CNY | 13.61 | 13.78 | 12.91 | 13 | 13 | -1 (-7.14%) | 23,248,778 |
