| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2019 | CNY | 15.4546 | 15.9636 | 15.3 | 15.5636 | 15.5636 | -0.045 (-0.29%) | 2,545,081 |
| 16 Apr 2019 | CNY | 15.0727 | 15.6364 | 15.0455 | 15.6091 | 15.6091 | +0.427 (+2.81%) | 2,367,816 |
| 15 Apr 2019 | CNY | 15.6364 | 15.7182 | 15.1818 | 15.1818 | 15.1818 | -0.273 (-1.77%) | 1,501,390 |
| 12 Apr 2019 | CNY | 15.4091 | 15.6364 | 15.1273 | 15.4546 | 15.4546 | +0.055 (+0.35%) | 1,808,510 |
| 11 Apr 2019 | CNY | 15.5 | 15.8364 | 15.0546 | 15.4 | 15.4 | -0.382 (-2.42%) | 2,804,670 |
| 10 Apr 2019 | CNY | 15.6364 | 16.0909 | 15.4818 | 15.7818 | 15.7818 | +0.309 (+2.00%) | 3,729,440 |
| 9 Apr 2019 | CNY | 15.9 | 15.9 | 15.3727 | 15.4727 | 15.4727 | -0.118 (-0.76%) | 2,808,494 |
| 8 Apr 2019 | CNY | 14.2273 | 15.5909 | 14.2273 | 15.5909 | 15.5909 | +0.745 (+5.02%) | 7,110,143 |
| 4 Apr 2019 | CNY | 15.6273 | 15.8182 | 14.8455 | 14.8455 | 14.8455 | -0.782 (-5.00%) | 6,454,031 |
| 3 Apr 2019 | CNY | 16.0545 | 16.0727 | 15.2636 | 15.6273 | 15.6273 | -0.354 (-2.22%) | 3,626,591 |
| 2 Apr 2019 | CNY | 16.4727 | 16.4727 | 15.9546 | 15.9818 | 15.9818 | -0.236 (-1.46%) | 2,751,980 |
| 1 Apr 2019 | CNY | 15.7273 | 16.5273 | 15.7273 | 16.2182 | 16.2182 | +0.291 (+1.83%) | 3,304,950 |
| 29 Mar 2019 | CNY | 15.5636 | 15.9727 | 15.2546 | 15.9273 | 15.9273 | +0.473 (+3.06%) | 3,053,688 |
| 28 Mar 2019 | CNY | 15.5636 | 16.0727 | 15.3545 | 15.4546 | 15.4546 | +0.127 (+0.83%) | 3,679,699 |
| 27 Mar 2019 | CNY | 14.6455 | 15.3273 | 14.6455 | 15.3273 | 15.3273 | +0.727 (+4.98%) | 3,246,221 |
| 26 Mar 2019 | CNY | 15.3091 | 15.3818 | 14.3818 | 14.6 | 14.6 | -0.536 (-3.54%) | 4,436,922 |
| 25 Mar 2019 | CNY | 15.5455 | 15.9 | 15.0727 | 15.1364 | 15.1364 | -0.445 (-2.86%) | 2,935,642 |
| 22 Mar 2019 | CNY | 15.8182 | 16 | 15.5455 | 15.5818 | 15.5818 | -0.273 (-1.72%) | 1,836,573 |
| 21 Mar 2019 | CNY | 16.0455 | 16.1455 | 15.6273 | 15.8545 | 15.8545 | -0.2 (-1.25%) | 3,581,512 |
| 20 Mar 2019 | CNY | 16.1091 | 16.2364 | 15.8545 | 16.0545 | 16.0545 | -0.127 (-0.79%) | 3,849,915 |
| 19 Mar 2019 | CNY | 15.4546 | 16.2273 | 15.3818 | 16.1818 | 16.1818 | +0.727 (+4.71%) | 5,446,384 |
| 18 Mar 2019 | CNY | 14.8364 | 15.5909 | 14.8364 | 15.4546 | 15.4546 | +0.436 (+2.91%) | 2,546,750 |
| 15 Mar 2019 | CNY | 15.2727 | 15.3182 | 14.8636 | 15.0182 | 15.0182 | +0.118 (+0.79%) | 3,894,550 |
| 14 Mar 2019 | CNY | 14.3636 | 14.9 | 13.9636 | 14.9 | 14.9 | +0.709 (+5.00%) | 4,789,875 |
| 13 Mar 2019 | CNY | 14.6 | 14.6364 | 14.0727 | 14.1909 | 14.1909 | -0.282 (-1.95%) | 2,944,423 |
| 12 Mar 2019 | CNY | 14.3182 | 14.7 | 14.3091 | 14.4727 | 14.4727 | +0.164 (+1.14%) | 3,476,909 |
| 11 Mar 2019 | CNY | 14.1636 | 14.4 | 13.9636 | 14.3091 | 14.3091 | +0.554 (+4.03%) | 4,037,588 |
| 8 Mar 2019 | CNY | 13.0182 | 13.7546 | 12.6182 | 13.7546 | 13.7546 | +0.655 (+5.00%) | 7,787,314 |
| 7 Mar 2019 | CNY | 13.3364 | 13.3364 | 12.9546 | 13.1 | 13.1 | -0.136 (-1.03%) | 3,779,734 |
| 6 Mar 2019 | CNY | 13.1273 | 13.3273 | 13 | 13.2364 | 13.2364 | +0.109 (+0.83%) | 2,877,462 |
