| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 15.88 | 16.29 | 15.59 | 15.63 | 15.63 | -0.29 (-1.82%) | 9,010,934 |
| 19 Apr 2019 | CNY | 15.7 | 15.96 | 15.46 | 15.92 | 15.92 | +0.1 (+0.63%) | 6,688,149 |
| 18 Apr 2019 | CNY | 15.7 | 15.88 | 15.38 | 15.82 | 15.82 | +0.02 (+0.13%) | 8,784,405 |
| 17 Apr 2019 | CNY | 15.96 | 16.18 | 15.62 | 15.8 | 15.8 | -0.1 (-0.63%) | 12,344,180 |
| 16 Apr 2019 | CNY | 15.23 | 15.94 | 14.69 | 15.9 | 15.9 | +0.7 (+4.61%) | 15,700,624 |
| 15 Apr 2019 | CNY | 15.43 | 15.82 | 15.18 | 15.2 | 15.2 | +0.04 (+0.26%) | 9,166,394 |
| 12 Apr 2019 | CNY | 15.11 | 15.38 | 14.98 | 15.16 | 15.16 | +0.09 (+0.60%) | 5,183,576 |
| 11 Apr 2019 | CNY | 15.95 | 15.95 | 15.01 | 15.07 | 15.07 | -0.26 (-1.70%) | 9,436,920 |
| 10 Apr 2019 | CNY | 15.62 | 15.7 | 15.08 | 15.33 | 15.33 | -0.4 (-2.54%) | 8,559,838 |
| 9 Apr 2019 | CNY | 15.58 | 15.94 | 15.41 | 15.73 | 15.73 | +0.3 (+1.94%) | 9,429,874 |
| 8 Apr 2019 | CNY | 15.89 | 16.21 | 15.29 | 15.43 | 15.43 | -0.56 (-3.50%) | 13,274,580 |
| 4 Apr 2019 | CNY | 16.16 | 16.4 | 15.71 | 15.99 | 15.99 | -0.14 (-0.87%) | 11,038,261 |
| 3 Apr 2019 | CNY | 16.06 | 16.5 | 15.81 | 16.13 | 16.13 | +0.01 (+0.06%) | 14,517,447 |
| 2 Apr 2019 | CNY | 16.28 | 16.92 | 15.9 | 16.12 | 16.12 | +0.09 (+0.56%) | 19,698,324 |
| 1 Apr 2019 | CNY | 15.7 | 16.4 | 15.7 | 16.03 | 16.03 | +0.55 (+3.55%) | 21,185,021 |
| 29 Mar 2019 | CNY | 14.3 | 15.6 | 14.29 | 15.48 | 15.48 | +1.23 (+8.63%) | 26,699,800 |
| 28 Mar 2019 | CNY | 13.63 | 14.87 | 13.52 | 14.25 | 14.25 | +0.58 (+4.24%) | 16,757,000 |
| 27 Mar 2019 | CNY | 13.97 | 14.12 | 13.45 | 13.67 | 13.67 | -0.39 (-2.77%) | 9,855,940 |
| 26 Mar 2019 | CNY | 15.36 | 15.37 | 14.01 | 14.06 | 14.06 | -1.04 (-6.89%) | 17,647,835 |
| 25 Mar 2019 | CNY | 14.38 | 15.42 | 14.12 | 15.1 | 15.1 | +0.71 (+4.93%) | 19,813,910 |
| 22 Mar 2019 | CNY | 14.25 | 14.42 | 14.01 | 14.39 | 14.39 | +0.06 (+0.42%) | 9,285,077 |
| 21 Mar 2019 | CNY | 14.03 | 14.48 | 13.8 | 14.33 | 14.33 | +0.51 (+3.69%) | 13,387,860 |
| 20 Mar 2019 | CNY | 14.09 | 14.15 | 13.49 | 13.82 | 13.82 | -0.28 (-1.99%) | 6,809,372 |
| 19 Mar 2019 | CNY | 13.86 | 14.25 | 13.65 | 14.1 | 14.1 | +0.31 (+2.25%) | 10,381,992 |
| 18 Mar 2019 | CNY | 13.58 | 13.79 | 13.38 | 13.79 | 13.79 | +0.25 (+1.85%) | 7,484,996 |
| 15 Mar 2019 | CNY | 13.59 | 13.84 | 13.34 | 13.54 | 13.54 | +0.07 (+0.52%) | 8,682,611 |
| 14 Mar 2019 | CNY | 13.75 | 13.8 | 13.17 | 13.47 | 13.47 | -0.46 (-3.30%) | 11,662,692 |
| 13 Mar 2019 | CNY | 14.59 | 14.72 | 13.78 | 13.93 | 13.93 | -0.57 (-3.93%) | 13,647,734 |
| 12 Mar 2019 | CNY | 14.65 | 14.8 | 14.17 | 14.5 | 14.5 | +0.12 (+0.83%) | 18,169,261 |
| 11 Mar 2019 | CNY | 13.82 | 14.46 | 13.78 | 14.38 | 14.38 | +0.58 (+4.20%) | 12,623,785 |
