| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 14.2 | 14.3 | 14.07 | 14.28 | 14.28 | +0.18 (+1.28%) | 6,554,975 |
| 18 Apr 2019 | CNY | 14.3 | 14.44 | 14.06 | 14.1 | 14.1 | -0.3 (-2.08%) | 6,704,127 |
| 17 Apr 2019 | CNY | 14.37 | 14.46 | 14.27 | 14.4 | 14.4 | +0.02 (+0.14%) | 6,559,312 |
| 16 Apr 2019 | CNY | 14.18 | 14.4 | 13.86 | 14.38 | 14.38 | +0.23 (+1.63%) | 8,183,051 |
| 15 Apr 2019 | CNY | 14.37 | 14.44 | 14.12 | 14.15 | 14.15 | -0.03 (-0.21%) | 7,157,625 |
| 12 Apr 2019 | CNY | 14.41 | 14.5 | 14.06 | 14.18 | 14.18 | -0.21 (-1.46%) | 7,966,071 |
| 11 Apr 2019 | CNY | 14.53 | 14.69 | 14.35 | 14.39 | 14.39 | -0.17 (-1.17%) | 7,606,111 |
| 10 Apr 2019 | CNY | 14.81 | 14.81 | 14.5 | 14.56 | 14.56 | -0.3 (-2.02%) | 7,009,532 |
| 9 Apr 2019 | CNY | 14.73 | 14.94 | 14.6 | 14.86 | 14.86 | +0.09 (+0.61%) | 6,895,478 |
| 8 Apr 2019 | CNY | 15.35 | 15.35 | 14.59 | 14.77 | 14.77 | -0.33 (-2.19%) | 11,585,308 |
| 4 Apr 2019 | CNY | 15.23 | 15.45 | 15.01 | 15.1 | 15.1 | -0.11 (-0.72%) | 11,099,304 |
| 3 Apr 2019 | CNY | 15.05 | 15.36 | 14.88 | 15.21 | 15.21 | +0.11 (+0.73%) | 11,346,651 |
| 2 Apr 2019 | CNY | 14.95 | 15.45 | 14.9 | 15.1 | 15.1 | +0.27 (+1.82%) | 19,227,761 |
| 1 Apr 2019 | CNY | 14.48 | 14.98 | 14.48 | 14.83 | 14.83 | +0.46 (+3.20%) | 14,701,386 |
| 29 Mar 2019 | CNY | 14.18 | 14.52 | 14.05 | 14.37 | 14.37 | +0.27 (+1.91%) | 9,708,819 |
| 28 Mar 2019 | CNY | 14.14 | 14.43 | 14.05 | 14.1 | 14.1 | -0.05 (-0.35%) | 5,934,500 |
| 27 Mar 2019 | CNY | 14.39 | 14.4 | 14.01 | 14.15 | 14.15 | -0.09 (-0.63%) | 7,520,262 |
| 26 Mar 2019 | CNY | 14.9 | 14.95 | 14.21 | 14.24 | 14.24 | -0.62 (-4.17%) | 14,472,981 |
| 25 Mar 2019 | CNY | 14.31 | 15.29 | 14.23 | 14.86 | 14.86 | +0.41 (+2.84%) | 24,175,204 |
| 22 Mar 2019 | CNY | 14.48 | 14.55 | 14.16 | 14.45 | 14.45 | -0.03 (-0.21%) | 8,794,005 |
| 21 Mar 2019 | CNY | 14.55 | 14.7 | 14.27 | 14.48 | 14.48 | +0.29 (+2.04%) | 10,491,321 |
| 20 Mar 2019 | CNY | 14.55 | 14.55 | 14.01 | 14.19 | 14.19 | -0.36 (-2.47%) | 11,151,932 |
| 19 Mar 2019 | CNY | 14.48 | 14.76 | 14.41 | 14.55 | 14.55 | +0.08 (+0.55%) | 10,179,141 |
| 18 Mar 2019 | CNY | 14.36 | 14.55 | 14.11 | 14.47 | 14.47 | +0.04 (+0.28%) | 8,519,649 |
| 15 Mar 2019 | CNY | 14.45 | 14.67 | 14.23 | 14.43 | 14.43 | -0.16 (-1.10%) | 13,051,397 |
| 14 Mar 2019 | CNY | 15.02 | 15.24 | 14.38 | 14.59 | 14.59 | -0.43 (-2.86%) | 14,360,092 |
| 13 Mar 2019 | CNY | 15.46 | 15.93 | 14.84 | 15.02 | 15.02 | -0.58 (-3.72%) | 24,217,469 |
| 12 Mar 2019 | CNY | 14.7 | 15.75 | 14.7 | 15.6 | 15.6 | +0.92 (+6.27%) | 32,142,030 |
| 11 Mar 2019 | CNY | 14.13 | 14.75 | 14.13 | 14.68 | 14.68 | +0.55 (+3.89%) | 14,383,775 |
| 8 Mar 2019 | CNY | 14.39 | 14.62 | 14.12 | 14.13 | 14.13 | -0.53 (-3.62%) | 14,707,384 |
