| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2019 | CNY | 14.44 | 14.56 | 13.94 | 13.99 | 13.99 | -0.47 (-3.25%) | 1,425,260 |
| 17 Apr 2019 | CNY | 14.58 | 14.68 | 14.36 | 14.46 | 14.46 | -0.19 (-1.30%) | 1,219,440 |
| 16 Apr 2019 | CNY | 14.56 | 14.79 | 13.64 | 14.65 | 14.65 | -0.01 (-0.07%) | 1,951,709 |
| 15 Apr 2019 | CNY | 14.72 | 14.89 | 14.52 | 14.66 | 14.66 | -0.05 (-0.34%) | 992,940 |
| 12 Apr 2019 | CNY | 14.6 | 14.72 | 14.43 | 14.71 | 14.71 | +0.11 (+0.75%) | 968,715 |
| 11 Apr 2019 | CNY | 15.06 | 15.06 | 14.43 | 14.6 | 14.6 | -0.37 (-2.47%) | 1,676,660 |
| 10 Apr 2019 | CNY | 15 | 15 | 14.64 | 14.97 | 14.97 | +0.09 (+0.60%) | 1,834,200 |
| 9 Apr 2019 | CNY | 15.2 | 15.2 | 14.7 | 14.88 | 14.88 | +0.08 (+0.54%) | 2,303,360 |
| 8 Apr 2019 | CNY | 14.76 | 15.28 | 14.4 | 14.8 | 14.8 | +0.05 (+0.34%) | 2,649,213 |
| 4 Apr 2019 | CNY | 14.92 | 14.94 | 14.44 | 14.75 | 14.75 | -0.03 (-0.20%) | 2,158,281 |
| 3 Apr 2019 | CNY | 15 | 15 | 14.6 | 14.78 | 14.78 | -0.35 (-2.31%) | 2,580,400 |
| 2 Apr 2019 | CNY | 14.91 | 15.3 | 14.91 | 15.13 | 15.13 | -0.11 (-0.72%) | 5,152,920 |
| 1 Apr 2019 | CNY | 14.21 | 15.45 | 14.05 | 15.24 | 15.24 | +0.45 (+3.04%) | 9,145,204 |
| 29 Mar 2019 | CNY | 14.47 | 14.88 | 14.21 | 14.79 | 14.79 | +0.22 (+1.51%) | 3,628,138 |
| 28 Mar 2019 | CNY | 14.22 | 14.84 | 13.84 | 14.57 | 14.57 | +0.22 (+1.53%) | 4,908,360 |
| 27 Mar 2019 | CNY | 13.6 | 14.7 | 13.5 | 14.35 | 14.35 | +0.75 (+5.51%) | 4,733,809 |
| 26 Mar 2019 | CNY | 13.86 | 13.92 | 13.41 | 13.6 | 13.6 | -0.28 (-2.02%) | 2,611,696 |
| 25 Mar 2019 | CNY | 13.4 | 14.1 | 13.38 | 13.88 | 13.88 | +0.16 (+1.17%) | 3,552,478 |
| 22 Mar 2019 | CNY | 13.62 | 13.74 | 13.32 | 13.72 | 13.72 | +0.1 (+0.73%) | 2,110,660 |
| 21 Mar 2019 | CNY | 13.57 | 13.85 | 13.49 | 13.62 | 13.62 | +0.05 (+0.37%) | 2,182,269 |
| 20 Mar 2019 | CNY | 13.5 | 13.61 | 13.25 | 13.57 | 13.57 | +0.12 (+0.89%) | 1,937,049 |
| 19 Mar 2019 | CNY | 13.52 | 13.77 | 13.38 | 13.45 | 13.45 | -0.09 (-0.66%) | 2,253,714 |
| 18 Mar 2019 | CNY | 13.31 | 13.64 | 13.09 | 13.54 | 13.54 | +0.26 (+1.96%) | 2,620,014 |
| 15 Mar 2019 | CNY | 13.26 | 13.5 | 13.19 | 13.28 | 13.28 | +0.01 (+0.08%) | 3,403,074 |
| 14 Mar 2019 | CNY | 13.9 | 13.94 | 13 | 13.27 | 13.27 | -0.92 (-6.48%) | 4,736,028 |
| 13 Mar 2019 | CNY | 15.4 | 15.4 | 13.81 | 14.19 | 14.19 | -1.06 (-6.95%) | 9,602,455 |
| 12 Mar 2019 | CNY | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | +1.39 (+10.03%) | 1,103,369 |
| 11 Mar 2019 | CNY | 12.88 | 13.86 | 12.87 | 13.86 | 13.86 | +1.26 (+10%) | 2,005,385 |
| 8 Mar 2019 | CNY | 13.06 | 13.22 | 12.4 | 12.6 | 12.6 | -0.79 (-5.90%) | 3,141,071 |
| 7 Mar 2019 | CNY | 13.15 | 13.52 | 13.01 | 13.39 | 13.39 | +0.3 (+2.29%) | 3,534,565 |
