| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 14.36 | 14.39 | 13.88 | 13.95 | 13.95 | -0.31 (-2.17%) | 2,770,012 |
| 19 Apr 2019 | CNY | 14.27 | 14.49 | 14.06 | 14.26 | 14.26 | -0.14 (-0.97%) | 2,644,900 |
| 18 Apr 2019 | CNY | 14.58 | 14.65 | 14.35 | 14.4 | 14.4 | -0.27 (-1.84%) | 2,958,499 |
| 17 Apr 2019 | CNY | 14.62 | 14.77 | 14.52 | 14.67 | 14.67 | +0.03 (+0.20%) | 4,055,393 |
| 16 Apr 2019 | CNY | 14.36 | 14.66 | 14.1 | 14.64 | 14.64 | +0.26 (+1.81%) | 3,173,400 |
| 15 Apr 2019 | CNY | 14.68 | 14.78 | 14.38 | 14.38 | 14.38 | -0.17 (-1.17%) | 2,667,497 |
| 12 Apr 2019 | CNY | 14.41 | 14.56 | 14.35 | 14.55 | 14.55 | +0.14 (+0.97%) | 2,733,550 |
| 11 Apr 2019 | CNY | 14.82 | 14.91 | 14.4 | 14.41 | 14.41 | -0.28 (-1.91%) | 3,874,809 |
| 10 Apr 2019 | CNY | 15.05 | 15.05 | 14.6 | 14.69 | 14.69 | -0.45 (-2.97%) | 4,617,859 |
| 9 Apr 2019 | CNY | 15.02 | 15.24 | 14.89 | 15.14 | 15.14 | +0.12 (+0.80%) | 4,844,164 |
| 8 Apr 2019 | CNY | 15.3 | 15.37 | 14.85 | 15.02 | 15.02 | -0.15 (-0.99%) | 5,387,390 |
| 4 Apr 2019 | CNY | 15.38 | 15.67 | 14.84 | 15.17 | 15.17 | -0.29 (-1.88%) | 8,687,149 |
| 3 Apr 2019 | CNY | 15.99 | 15.99 | 15.4 | 15.46 | 15.46 | -0.88 (-5.39%) | 9,857,456 |
| 2 Apr 2019 | CNY | 15.65 | 16.5 | 15.57 | 16.34 | 16.34 | +0.23 (+1.43%) | 13,198,433 |
| 1 Apr 2019 | CNY | 15.15 | 16.69 | 15.14 | 16.11 | 16.11 | -0.66 (-3.94%) | 17,288,261 |
| 29 Mar 2019 | CNY | 18.3 | 19.89 | 16.77 | 16.77 | 16.77 | -1.86 (-9.98%) | 20,749,110 |
| 28 Mar 2019 | CNY | 16.95 | 18.63 | 16.27 | 18.63 | 18.63 | +1.69 (+9.98%) | 12,621,364 |
| 27 Mar 2019 | CNY | 15.37 | 16.94 | 14.7 | 16.94 | 16.94 | +1.54 (+10.00%) | 11,563,272 |
| 26 Mar 2019 | CNY | 15.64 | 16 | 14.3 | 15.4 | 15.4 | -0.25 (-1.60%) | 10,869,900 |
| 25 Mar 2019 | CNY | 14.2 | 15.65 | 13.6 | 15.65 | 15.65 | +1.42 (+9.98%) | 15,331,537 |
| 22 Mar 2019 | CNY | 13.05 | 14.23 | 13.05 | 14.23 | 14.23 | +1.29 (+9.97%) | 9,353,678 |
| 21 Mar 2019 | CNY | 11.58 | 12.94 | 11.42 | 12.94 | 12.94 | +1.18 (+10.03%) | 8,444,485 |
| 20 Mar 2019 | CNY | 12 | 12 | 11.2 | 11.76 | 11.76 | 0.0 (0.0%) | 5,781,041 |
| 19 Mar 2019 | CNY | 12.32 | 12.56 | 11.6 | 11.76 | 11.76 | -0.2 (-1.67%) | 9,547,087 |
| 18 Mar 2019 | CNY | 11.33 | 11.96 | 11.33 | 11.96 | 11.96 | +1.09 (+10.03%) | 5,318,647 |
| 15 Mar 2019 | CNY | 10.85 | 10.94 | 10.7 | 10.87 | 10.87 | +0.24 (+2.26%) | 1,766,843 |
| 14 Mar 2019 | CNY | 11.13 | 11.4 | 10.56 | 10.63 | 10.63 | -0.24 (-2.21%) | 3,211,544 |
| 13 Mar 2019 | CNY | 11.01 | 11.1 | 10.82 | 10.87 | 10.87 | -0.16 (-1.45%) | 2,302,350 |
| 12 Mar 2019 | CNY | 10.95 | 11.18 | 10.9 | 11.03 | 11.03 | +0.08 (+0.73%) | 2,959,644 |
| 11 Mar 2019 | CNY | 10.65 | 11.01 | 10.65 | 10.95 | 10.95 | +0.26 (+2.43%) | 2,621,500 |
