| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 12.25 | 12.32 | 12.11 | 12.14 | 12.14 | -0.06 (-0.49%) | 6,711,547 |
| 19 Apr 2019 | CNY | 12.28 | 12.28 | 12.05 | 12.2 | 12.2 | -0.12 (-0.97%) | 9,115,606 |
| 18 Apr 2019 | CNY | 12.2 | 12.48 | 12.06 | 12.32 | 12.32 | +0.22 (+1.82%) | 11,371,464 |
| 17 Apr 2019 | CNY | 12.27 | 12.28 | 12.08 | 12.1 | 12.1 | -0.2 (-1.63%) | 7,398,552 |
| 16 Apr 2019 | CNY | 11.94 | 12.3 | 11.68 | 12.3 | 12.3 | +0.34 (+2.84%) | 8,529,584 |
| 15 Apr 2019 | CNY | 12.32 | 12.43 | 11.95 | 11.96 | 11.96 | -0.29 (-2.37%) | 11,693,745 |
| 12 Apr 2019 | CNY | 11.93 | 12.32 | 11.86 | 12.25 | 12.25 | +0.32 (+2.68%) | 9,512,541 |
| 11 Apr 2019 | CNY | 12.27 | 12.29 | 11.9 | 11.93 | 11.93 | -0.34 (-2.77%) | 8,401,441 |
| 10 Apr 2019 | CNY | 12.36 | 12.46 | 12.06 | 12.27 | 12.27 | -0.06 (-0.49%) | 9,156,960 |
| 9 Apr 2019 | CNY | 12.28 | 12.48 | 12.12 | 12.33 | 12.33 | +0.06 (+0.49%) | 9,768,164 |
| 8 Apr 2019 | CNY | 12.85 | 12.85 | 12.1 | 12.27 | 12.27 | -0.41 (-3.23%) | 14,897,437 |
| 4 Apr 2019 | CNY | 12.87 | 12.95 | 12.61 | 12.68 | 12.68 | +0.12 (+0.96%) | 13,152,356 |
| 3 Apr 2019 | CNY | 12.48 | 12.67 | 12.37 | 12.56 | 12.56 | -0.07 (-0.55%) | 13,134,694 |
| 2 Apr 2019 | CNY | 12.75 | 12.97 | 12.48 | 12.63 | 12.63 | +0.05 (+0.40%) | 16,830,076 |
| 1 Apr 2019 | CNY | 12.21 | 12.6 | 12.21 | 12.58 | 12.58 | +0.38 (+3.11%) | 14,633,458 |
| 29 Mar 2019 | CNY | 11.86 | 12.22 | 11.66 | 12.2 | 12.2 | +0.3 (+2.52%) | 11,791,717 |
| 28 Mar 2019 | CNY | 11.95 | 12.37 | 11.86 | 11.9 | 11.9 | +0.1 (+0.85%) | 12,768,299 |
| 27 Mar 2019 | CNY | 11.81 | 12.05 | 11.59 | 11.8 | 11.8 | -0.01 (-0.08%) | 7,661,033 |
| 26 Mar 2019 | CNY | 12.02 | 12.23 | 11.75 | 11.81 | 11.81 | -0.13 (-1.09%) | 11,643,366 |
| 25 Mar 2019 | CNY | 12.1 | 12.28 | 11.92 | 11.94 | 11.94 | -0.41 (-3.32%) | 8,753,797 |
| 22 Mar 2019 | CNY | 12.21 | 12.4 | 11.97 | 12.35 | 12.35 | +0.07 (+0.57%) | 11,271,173 |
| 21 Mar 2019 | CNY | 12.29 | 12.52 | 12.17 | 12.28 | 12.28 | 0.0 (0.0%) | 11,505,805 |
| 20 Mar 2019 | CNY | 12.62 | 12.62 | 12.02 | 12.28 | 12.28 | -0.22 (-1.76%) | 11,847,193 |
| 19 Mar 2019 | CNY | 12.32 | 12.64 | 12.18 | 12.5 | 12.5 | +0.18 (+1.46%) | 12,237,729 |
| 18 Mar 2019 | CNY | 12.29 | 12.37 | 12.01 | 12.32 | 12.32 | +0.05 (+0.41%) | 13,832,493 |
| 15 Mar 2019 | CNY | 11.78 | 12.72 | 11.7 | 12.27 | 12.27 | +0.62 (+5.32%) | 23,649,228 |
| 14 Mar 2019 | CNY | 12.15 | 12.36 | 11.44 | 11.65 | 11.65 | -0.66 (-5.36%) | 17,034,103 |
| 13 Mar 2019 | CNY | 11.92 | 12.79 | 11.81 | 12.31 | 12.31 | +0.47 (+3.97%) | 32,064,091 |
| 12 Mar 2019 | CNY | 11.89 | 12.06 | 11.68 | 11.84 | 11.84 | +0.13 (+1.11%) | 19,330,976 |
| 11 Mar 2019 | CNY | 11.58 | 11.79 | 11.43 | 11.71 | 11.71 | +0.12 (+1.04%) | 17,945,762 |
