| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2019 | CNY | 11.8 | 12.47 | 11.7 | 12.35 | 12.35 | +0.11 (+0.90%) | 2,942,767 |
| 7 May 2019 | CNY | 12.16 | 12.38 | 12.06 | 12.24 | 12.24 | +0.17 (+1.41%) | 2,837,651 |
| 6 May 2019 | CNY | 13.09 | 13.09 | 12.01 | 12.07 | 12.07 | -1.76 (-12.73%) | 3,378,200 |
| 26 Apr 2019 | CNY | 13.87 | 13.99 | 13.72 | 13.83 | 13.83 | +0.03 (+0.22%) | 2,116,059 |
| 25 Apr 2019 | CNY | 14.58 | 14.61 | 13.8 | 13.8 | 13.8 | -0.76 (-5.22%) | 3,604,602 |
| 24 Apr 2019 | CNY | 14.38 | 14.59 | 14.13 | 14.56 | 14.56 | +0.28 (+1.96%) | 3,248,905 |
| 23 Apr 2019 | CNY | 14.7 | 14.73 | 14.2 | 14.28 | 14.28 | -0.46 (-3.12%) | 2,922,935 |
| 22 Apr 2019 | CNY | 14.94 | 14.98 | 14.63 | 14.74 | 14.74 | -0.18 (-1.21%) | 2,986,000 |
| 19 Apr 2019 | CNY | 14.97 | 15.13 | 14.66 | 14.92 | 14.92 | -0.06 (-0.40%) | 3,348,866 |
| 18 Apr 2019 | CNY | 15.32 | 15.38 | 14.93 | 14.98 | 14.98 | -0.34 (-2.22%) | 3,144,636 |
| 17 Apr 2019 | CNY | 15.39 | 15.61 | 15.21 | 15.32 | 15.32 | -0.18 (-1.16%) | 2,489,467 |
| 16 Apr 2019 | CNY | 15.4 | 15.51 | 14.89 | 15.5 | 15.5 | 0.0 (0.0%) | 3,908,449 |
| 15 Apr 2019 | CNY | 15.88 | 15.88 | 15.22 | 15.5 | 15.5 | -0.06 (-0.39%) | 2,525,501 |
| 12 Apr 2019 | CNY | 15.6 | 15.74 | 15.21 | 15.56 | 15.56 | +0.02 (+0.13%) | 2,433,000 |
| 11 Apr 2019 | CNY | 15.57 | 15.92 | 15.43 | 15.54 | 15.54 | -0.09 (-0.58%) | 3,768,284 |
| 10 Apr 2019 | CNY | 16.19 | 16.26 | 15.58 | 15.63 | 15.63 | -0.57 (-3.52%) | 4,012,506 |
| 9 Apr 2019 | CNY | 15.86 | 16.4 | 15.66 | 16.2 | 16.2 | +0.37 (+2.34%) | 3,996,933 |
| 8 Apr 2019 | CNY | 16.08 | 16.28 | 15.5 | 15.83 | 15.83 | -0.26 (-1.62%) | 4,587,266 |
| 4 Apr 2019 | CNY | 16.23 | 16.43 | 15.78 | 16.09 | 16.09 | -0.06 (-0.37%) | 4,301,532 |
| 3 Apr 2019 | CNY | 15.98 | 16.35 | 15.93 | 16.15 | 16.15 | +0.01 (+0.06%) | 3,508,032 |
| 2 Apr 2019 | CNY | 16.34 | 16.45 | 15.95 | 16.14 | 16.14 | -0.11 (-0.68%) | 5,633,494 |
| 1 Apr 2019 | CNY | 15.9 | 16.44 | 15.87 | 16.25 | 16.25 | +0.21 (+1.31%) | 6,490,532 |
| 29 Mar 2019 | CNY | 15.24 | 16.18 | 15.22 | 16.04 | 16.04 | +0.82 (+5.39%) | 5,603,463 |
| 28 Mar 2019 | CNY | 15.08 | 15.87 | 14.98 | 15.22 | 15.22 | +0.06 (+0.40%) | 4,195,094 |
| 27 Mar 2019 | CNY | 15.34 | 15.35 | 14.88 | 15.16 | 15.16 | +0.08 (+0.53%) | 3,427,954 |
| 26 Mar 2019 | CNY | 15.95 | 16.2 | 15.01 | 15.08 | 15.08 | -0.75 (-4.74%) | 6,202,031 |
| 25 Mar 2019 | CNY | 15.3 | 16.58 | 15.02 | 15.83 | 15.83 | +0.33 (+2.13%) | 6,373,701 |
| 22 Mar 2019 | CNY | 15.37 | 15.6 | 15.08 | 15.5 | 15.5 | +0.16 (+1.04%) | 4,773,870 |
| 21 Mar 2019 | CNY | 15.21 | 15.58 | 14.98 | 15.34 | 15.34 | -0.18 (-1.16%) | 6,605,175 |
| 20 Mar 2019 | CNY | 14.4 | 15.85 | 14.11 | 15.52 | 15.52 | +1.11 (+7.70%) | 8,200,428 |
