| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 15.27 | 15.4 | 14.92 | 14.97 | 14.97 | -0.28 (-1.84%) | 2,850,141 |
| 19 Apr 2019 | CNY | 14.8 | 15.25 | 14.67 | 15.25 | 15.25 | +0.42 (+2.83%) | 3,844,928 |
| 18 Apr 2019 | CNY | 15 | 15.18 | 14.81 | 14.83 | 14.83 | -0.23 (-1.53%) | 3,121,705 |
| 17 Apr 2019 | CNY | 15.05 | 15.25 | 15.01 | 15.06 | 15.06 | +0.01 (+0.07%) | 3,494,109 |
| 16 Apr 2019 | CNY | 14.65 | 15.06 | 14.33 | 15.05 | 15.05 | +0.35 (+2.38%) | 4,153,724 |
| 15 Apr 2019 | CNY | 15.27 | 15.4 | 14.65 | 14.7 | 14.7 | -0.24 (-1.61%) | 3,973,931 |
| 12 Apr 2019 | CNY | 15.09 | 15.45 | 14.8 | 14.94 | 14.94 | -0.29 (-1.90%) | 4,840,205 |
| 11 Apr 2019 | CNY | 15.78 | 15.96 | 15.23 | 15.23 | 15.23 | -0.66 (-4.15%) | 5,828,753 |
| 10 Apr 2019 | CNY | 16.3 | 16.3 | 15.78 | 15.89 | 15.89 | -0.37 (-2.28%) | 5,572,700 |
| 9 Apr 2019 | CNY | 15.98 | 16.39 | 15.7 | 16.26 | 16.26 | +0.28 (+1.75%) | 5,701,100 |
| 8 Apr 2019 | CNY | 16.55 | 16.78 | 15.88 | 15.98 | 15.98 | -0.51 (-3.09%) | 6,824,831 |
| 4 Apr 2019 | CNY | 16.61 | 16.72 | 16.26 | 16.49 | 16.49 | -0.09 (-0.54%) | 7,123,701 |
| 3 Apr 2019 | CNY | 16.47 | 16.67 | 16.07 | 16.58 | 16.58 | -0.2 (-1.19%) | 8,576,603 |
| 2 Apr 2019 | CNY | 15.95 | 17.43 | 15.9 | 16.78 | 16.78 | +0.89 (+5.60%) | 14,747,843 |
| 1 Apr 2019 | CNY | 16.3 | 16.3 | 15.74 | 15.89 | 15.89 | +0.39 (+2.52%) | 9,142,902 |
| 29 Mar 2019 | CNY | 15.17 | 15.57 | 14.81 | 15.5 | 15.5 | +0.2 (+1.31%) | 7,123,020 |
| 28 Mar 2019 | CNY | 16.09 | 16.15 | 15.05 | 15.3 | 15.3 | -0.69 (-4.32%) | 7,820,200 |
| 27 Mar 2019 | CNY | 15.87 | 16.18 | 15.58 | 15.99 | 15.99 | +0.41 (+2.63%) | 9,397,221 |
| 26 Mar 2019 | CNY | 16.51 | 16.73 | 15.01 | 15.58 | 15.58 | -0.74 (-4.53%) | 12,396,920 |
| 25 Mar 2019 | CNY | 16.3 | 17.68 | 16.02 | 16.32 | 16.32 | +0.18 (+1.12%) | 23,456,973 |
| 22 Mar 2019 | CNY | 14.68 | 16.14 | 14.58 | 16.14 | 16.14 | +1.47 (+10.02%) | 15,266,246 |
| 21 Mar 2019 | CNY | 14.53 | 14.91 | 14.5 | 14.67 | 14.67 | -0.06 (-0.41%) | 5,911,402 |
| 20 Mar 2019 | CNY | 14.94 | 15.08 | 14.03 | 14.73 | 14.73 | -0.42 (-2.77%) | 7,616,302 |
| 19 Mar 2019 | CNY | 15.4 | 15.43 | 14.91 | 15.15 | 15.15 | -0.22 (-1.43%) | 7,835,693 |
| 18 Mar 2019 | CNY | 14.6 | 15.47 | 14.6 | 15.37 | 15.37 | +0.49 (+3.29%) | 10,897,743 |
| 15 Mar 2019 | CNY | 14.8 | 15.1 | 14.32 | 14.88 | 14.88 | +0.64 (+4.49%) | 10,121,901 |
| 14 Mar 2019 | CNY | 15.26 | 15.95 | 13.93 | 14.24 | 14.24 | -0.82 (-5.44%) | 12,040,821 |
| 13 Mar 2019 | CNY | 14.92 | 16 | 14.63 | 15.06 | 15.06 | +0.45 (+3.08%) | 15,784,505 |
| 12 Mar 2019 | CNY | 15 | 15.46 | 14.41 | 14.61 | 14.61 | +0.16 (+1.11%) | 18,267,357 |
| 11 Mar 2019 | CNY | 13.06 | 14.45 | 13.06 | 14.45 | 14.45 | +1.31 (+9.97%) | 9,630,403 |
