| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 20.6667 | 20.8933 | 19.4667 | 19.8867 | 19.8867 | -0.073 (-0.37%) | 5,442,181 |
| 19 Apr 2019 | CNY | 19.7067 | 20.72 | 19.7067 | 19.96 | 19.96 | +0.367 (+1.87%) | 7,614,445 |
| 18 Apr 2019 | CNY | 20.6667 | 21.3333 | 19.5733 | 19.5933 | 19.5933 | -1.073 (-5.19%) | 8,562,882 |
| 17 Apr 2019 | CNY | 20.74 | 22.1867 | 20.5867 | 20.6667 | 20.6667 | -0.4 (-1.90%) | 11,969,238 |
| 16 Apr 2019 | CNY | 20.92 | 22.44 | 20.7067 | 21.0667 | 21.0667 | -0.187 (-0.88%) | 12,747,475 |
| 15 Apr 2019 | CNY | 19.3333 | 21.8933 | 19.3333 | 21.2533 | 21.2533 | +1.353 (+6.80%) | 10,862,236 |
| 12 Apr 2019 | CNY | 19.2267 | 20.52 | 18.8467 | 19.9 | 19.9 | +1.087 (+5.78%) | 10,075,699 |
| 11 Apr 2019 | CNY | 18.1467 | 20.0867 | 18.1333 | 18.8133 | 18.8133 | +0.487 (+2.66%) | 7,426,663 |
| 10 Apr 2019 | CNY | 18.0333 | 18.8667 | 17.62 | 18.3267 | 18.3267 | +0.287 (+1.59%) | 5,397,415 |
| 9 Apr 2019 | CNY | 18.3333 | 18.5867 | 17.9 | 18.04 | 18.04 | -0.72 (-3.84%) | 6,196,785 |
| 8 Apr 2019 | CNY | 18.6 | 19.1933 | 18.0333 | 18.76 | 18.76 | -0.36 (-1.88%) | 13,310,475 |
| 4 Apr 2019 | CNY | 20.2 | 20.2 | 17.7333 | 19.12 | 19.12 | +0.567 (+3.05%) | 24,280,405 |
| 3 Apr 2019 | CNY | 18.5533 | 18.5533 | 18.1467 | 18.5533 | 18.5533 | +1.687 (+10.00%) | 6,227,701 |
| 2 Apr 2019 | CNY | 16.66 | 16.8667 | 16.1 | 16.8667 | 16.8667 | +1.533 (+10.00%) | 8,258,164 |
| 1 Apr 2019 | CNY | 14.3533 | 15.3333 | 14.3467 | 15.3333 | 15.3333 | +1.393 (+9.99%) | 5,388,469 |
| 29 Mar 2019 | CNY | 13.6533 | 14.0333 | 13.4333 | 13.94 | 13.94 | +0.193 (+1.41%) | 2,952,607 |
| 28 Mar 2019 | CNY | 13.5933 | 14.0667 | 13.5333 | 13.7467 | 13.7467 | +0.287 (+2.13%) | 3,572,979 |
| 27 Mar 2019 | CNY | 13.3333 | 13.62 | 13.3 | 13.46 | 13.46 | +0.227 (+1.71%) | 2,547,579 |
| 26 Mar 2019 | CNY | 13.92 | 14.0667 | 13.12 | 13.2333 | 13.2333 | -0.7 (-5.02%) | 4,712,262 |
| 25 Mar 2019 | CNY | 14.1 | 14.1333 | 13.8667 | 13.9333 | 13.9333 | -0.333 (-2.34%) | 2,741,250 |
| 22 Mar 2019 | CNY | 14.1467 | 14.32 | 13.9067 | 14.2667 | 14.2667 | +0.12 (+0.85%) | 3,008,208 |
| 21 Mar 2019 | CNY | 14.0267 | 14.3867 | 13.9733 | 14.1467 | 14.1467 | +0.127 (+0.90%) | 3,544,266 |
| 20 Mar 2019 | CNY | 14.3533 | 14.38 | 13.8 | 14.02 | 14.02 | -0.3 (-2.09%) | 2,619,066 |
| 19 Mar 2019 | CNY | 14.1667 | 14.3667 | 14.0333 | 14.32 | 14.32 | +0.087 (+0.61%) | 2,609,850 |
| 18 Mar 2019 | CNY | 14.2667 | 14.3667 | 13.9333 | 14.2333 | 14.2333 | +0.173 (+1.23%) | 2,831,313 |
| 15 Mar 2019 | CNY | 14.52 | 14.6733 | 13.8533 | 14.06 | 14.06 | +0.087 (+0.62%) | 3,940,312 |
| 14 Mar 2019 | CNY | 14.8 | 15.0533 | 13.7333 | 13.9733 | 13.9733 | -1.26 (-8.27%) | 5,678,175 |
| 13 Mar 2019 | CNY | 15.5333 | 15.8667 | 14.8067 | 15.2333 | 15.2333 | +0.14 (+0.93%) | 9,539,572 |
| 12 Mar 2019 | CNY | 15.3467 | 16.0667 | 14.8467 | 15.0933 | 15.0933 | +0.147 (+0.98%) | 10,058,713 |
| 11 Mar 2019 | CNY | 14.0333 | 15.0667 | 14.0333 | 14.9467 | 14.9467 | +0.947 (+6.76%) | 7,252,773 |
