| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2019 | CNY | 13.9385 | 14.2359 | 13.6923 | 14.2205 | 14.2205 | +0.174 (+1.24%) | 5,616,620 |
| 15 Apr 2019 | CNY | 14.4308 | 14.6051 | 14.0462 | 14.0462 | 14.0462 | -0.287 (-2.00%) | 5,278,111 |
| 12 Apr 2019 | CNY | 14.7692 | 14.9231 | 14.1128 | 14.3333 | 14.3333 | -0.923 (-6.05%) | 11,282,475 |
| 11 Apr 2019 | CNY | 15.0462 | 16.0256 | 14.8872 | 15.2564 | 15.2564 | +0.41 (+2.76%) | 17,814,189 |
| 10 Apr 2019 | CNY | 14.6974 | 15.4513 | 14.3795 | 14.8462 | 14.8462 | +0.046 (+0.31%) | 11,257,143 |
| 9 Apr 2019 | CNY | 14.9333 | 15.2308 | 14.641 | 14.8 | 14.8 | -0.569 (-3.70%) | 9,536,798 |
| 8 Apr 2019 | CNY | 14.4615 | 15.6769 | 14.2103 | 15.3692 | 15.3692 | +0.805 (+5.53%) | 15,587,151 |
| 4 Apr 2019 | CNY | 14.6615 | 15.2821 | 14.4872 | 14.5641 | 14.5641 | 0.0 (0.0%) | 9,593,728 |
| 3 Apr 2019 | CNY | 14.5282 | 14.8103 | 14.4615 | 14.5641 | 14.5641 | -0.441 (-2.94%) | 8,496,163 |
| 2 Apr 2019 | CNY | 14.7539 | 15.6359 | 14.6154 | 15.0051 | 15.0051 | +0.061 (+0.41%) | 17,069,278 |
| 1 Apr 2019 | CNY | 14.1026 | 15.1795 | 14.0051 | 14.9436 | 14.9436 | +0.58 (+4.03%) | 16,095,206 |
| 29 Mar 2019 | CNY | 13.8564 | 14.6462 | 13.441 | 14.3641 | 14.3641 | -0.179 (-1.23%) | 15,683,590 |
| 28 Mar 2019 | CNY | 14.4103 | 15.2256 | 14.0513 | 14.5436 | 14.5436 | +0.395 (+2.79%) | 23,094,007 |
| 27 Mar 2019 | CNY | 12.8718 | 14.1487 | 12.8718 | 14.1487 | 14.1487 | +1.287 (+10.01%) | 12,772,845 |
| 26 Mar 2019 | CNY | 13.3846 | 13.5282 | 12.8462 | 12.8615 | 12.8615 | -0.451 (-3.39%) | 4,935,849 |
| 25 Mar 2019 | CNY | 13.2154 | 13.7744 | 13.1744 | 13.3128 | 13.3128 | -0.328 (-2.41%) | 7,882,613 |
| 22 Mar 2019 | CNY | 13.1539 | 13.6718 | 12.7846 | 13.641 | 13.641 | +0.405 (+3.06%) | 9,446,632 |
| 21 Mar 2019 | CNY | 12.8667 | 13.359 | 12.8308 | 13.2359 | 13.2359 | +0.344 (+2.67%) | 6,660,626 |
| 20 Mar 2019 | CNY | 12.9282 | 13.1026 | 12.5641 | 12.8923 | 12.8923 | -0.133 (-1.02%) | 4,446,978 |
| 19 Mar 2019 | CNY | 13.0821 | 13.1026 | 12.8205 | 13.0256 | 13.0256 | -0.051 (-0.39%) | 4,212,690 |
| 18 Mar 2019 | CNY | 12.5692 | 13.0769 | 12.4718 | 13.0769 | 13.0769 | +0.523 (+4.17%) | 4,848,462 |
| 15 Mar 2019 | CNY | 12.5282 | 12.6359 | 12.3539 | 12.5539 | 12.5539 | +0.113 (+0.91%) | 2,927,494 |
| 14 Mar 2019 | CNY | 12.8872 | 12.8872 | 12.3077 | 12.441 | 12.441 | -0.467 (-3.62%) | 4,845,321 |
| 13 Mar 2019 | CNY | 12.8667 | 13.3026 | 12.718 | 12.9077 | 12.9077 | +0.097 (+0.76%) | 6,639,946 |
| 12 Mar 2019 | CNY | 12.6821 | 13.0667 | 12.5641 | 12.8103 | 12.8103 | +0.221 (+1.75%) | 6,082,523 |
| 11 Mar 2019 | CNY | 12.1692 | 12.5949 | 12.1692 | 12.5897 | 12.5897 | +0.426 (+3.50%) | 4,164,788 |
| 8 Mar 2019 | CNY | 12.8103 | 12.8103 | 11.6821 | 12.1641 | 12.1641 | -0.815 (-6.28%) | 5,953,648 |
| 7 Mar 2019 | CNY | 12.8564 | 13.2154 | 12.7333 | 12.9795 | 12.9795 | +0.277 (+2.18%) | 7,278,802 |
| 6 Mar 2019 | CNY | 12.5128 | 12.7077 | 12.4154 | 12.7026 | 12.7026 | +0.226 (+1.81%) | 6,307,493 |
| 5 Mar 2019 | CNY | 12.3128 | 12.4923 | 12.3077 | 12.4769 | 12.4769 | +0.087 (+0.70%) | 4,574,115 |
