| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 14.95 | 15.03 | 14.52 | 14.88 | 14.88 | -0.04 (-0.27%) | 8,912,094 |
| 11 Apr 2019 | CNY | 15.45 | 15.49 | 14.92 | 14.92 | 14.92 | -0.53 (-3.43%) | 9,348,650 |
| 10 Apr 2019 | CNY | 15.41 | 15.54 | 14.99 | 15.45 | 15.45 | 0.0 (0.0%) | 10,578,373 |
| 9 Apr 2019 | CNY | 15.24 | 15.5 | 15.16 | 15.45 | 15.45 | +0.24 (+1.58%) | 9,041,519 |
| 8 Apr 2019 | CNY | 15.7 | 15.73 | 15.09 | 15.21 | 15.21 | -0.38 (-2.44%) | 14,582,596 |
| 4 Apr 2019 | CNY | 15.85 | 15.97 | 15.4 | 15.59 | 15.59 | -0.19 (-1.20%) | 19,892,225 |
| 3 Apr 2019 | CNY | 16.06 | 16.09 | 15.66 | 15.78 | 15.78 | -0.4 (-2.47%) | 18,734,264 |
| 2 Apr 2019 | CNY | 16.12 | 16.88 | 16 | 16.18 | 16.18 | -0.02 (-0.12%) | 37,398,375 |
| 1 Apr 2019 | CNY | 15.5 | 16.45 | 15.5 | 16.2 | 16.2 | +0.67 (+4.31%) | 30,491,761 |
| 29 Mar 2019 | CNY | 14.69 | 15.7 | 14.45 | 15.53 | 15.53 | +0.79 (+5.36%) | 22,161,006 |
| 28 Mar 2019 | CNY | 15.32 | 15.41 | 14.74 | 14.74 | 14.74 | -0.65 (-4.22%) | 9,634,927 |
| 27 Mar 2019 | CNY | 15.32 | 15.48 | 14.98 | 15.39 | 15.39 | +0.13 (+0.85%) | 12,507,150 |
| 26 Mar 2019 | CNY | 15.51 | 15.74 | 15.02 | 15.26 | 15.26 | -0.13 (-0.84%) | 13,322,704 |
| 25 Mar 2019 | CNY | 15.61 | 15.84 | 15.3 | 15.39 | 15.39 | -0.57 (-3.57%) | 15,085,121 |
| 22 Mar 2019 | CNY | 15.94 | 16.12 | 15.6 | 15.96 | 15.96 | +0.06 (+0.38%) | 29,704,083 |
| 21 Mar 2019 | CNY | 15.26 | 15.99 | 15.23 | 15.9 | 15.9 | +0.63 (+4.13%) | 32,527,096 |
| 20 Mar 2019 | CNY | 15.21 | 15.43 | 14.93 | 15.27 | 15.27 | +0.01 (+0.07%) | 11,318,677 |
| 19 Mar 2019 | CNY | 14.88 | 15.48 | 14.88 | 15.26 | 15.26 | +0.26 (+1.73%) | 22,203,108 |
| 18 Mar 2019 | CNY | 14.1 | 15.18 | 14.08 | 15 | 15 | +0.9 (+6.38%) | 21,575,569 |
| 15 Mar 2019 | CNY | 13.99 | 14.24 | 13.95 | 14.1 | 14.1 | +0.14 (+1.00%) | 9,097,145 |
| 14 Mar 2019 | CNY | 14.3 | 14.47 | 13.73 | 13.96 | 13.96 | -0.45 (-3.12%) | 12,460,874 |
| 13 Mar 2019 | CNY | 14.85 | 14.85 | 14.4 | 14.41 | 14.41 | -0.48 (-3.22%) | 15,750,334 |
| 12 Mar 2019 | CNY | 15.01 | 15.18 | 14.67 | 14.89 | 14.89 | -0.04 (-0.27%) | 18,464,645 |
| 11 Mar 2019 | CNY | 14.36 | 15.02 | 14.36 | 14.93 | 14.93 | +0.41 (+2.82%) | 17,659,949 |
| 8 Mar 2019 | CNY | 14.58 | 15.29 | 14.31 | 14.52 | 14.52 | -0.39 (-2.62%) | 22,878,496 |
| 7 Mar 2019 | CNY | 15.39 | 15.39 | 14.82 | 14.91 | 14.91 | -0.49 (-3.18%) | 24,314,029 |
| 6 Mar 2019 | CNY | 15.43 | 15.8 | 14.98 | 15.4 | 15.4 | -0.1 (-0.65%) | 27,092,605 |
| 5 Mar 2019 | CNY | 15.22 | 15.89 | 15.13 | 15.5 | 15.5 | +0.06 (+0.39%) | 26,292,799 |
| 4 Mar 2019 | CNY | 14.84 | 15.8 | 14.72 | 15.44 | 15.44 | +0.6 (+4.04%) | 39,814,989 |
| 1 Mar 2019 | CNY | 14.61 | 15.13 | 14.31 | 14.84 | 14.84 | +0.36 (+2.49%) | 22,101,538 |
