| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 15.0299 | 15.2825 | 14.6985 | 14.7616 | 14.7616 | -0.289 (-1.92%) | 24,988,720 |
| 19 Apr 2019 | CNY | 15.0615 | 15.2509 | 14.6354 | 15.051 | 15.051 | +0.016 (+0.11%) | 27,291,535 |
| 18 Apr 2019 | CNY | 15.2667 | 15.3877 | 14.9668 | 15.0352 | 15.0352 | -0.484 (-3.12%) | 31,450,673 |
| 17 Apr 2019 | CNY | 14.6775 | 15.6349 | 14.6249 | 15.5192 | 15.5192 | +1.094 (+7.59%) | 66,145,516 |
| 16 Apr 2019 | CNY | 14.1409 | 14.5512 | 13.9883 | 14.425 | 14.425 | +0.437 (+3.12%) | 39,518,969 |
| 15 Apr 2019 | CNY | 14.8616 | 14.9352 | 13.9725 | 13.9883 | 13.9883 | -0.595 (-4.08%) | 45,705,405 |
| 12 Apr 2019 | CNY | 14.8563 | 14.9668 | 14.4565 | 14.5828 | 14.5828 | -0.405 (-2.70%) | 36,072,349 |
| 11 Apr 2019 | CNY | 15.7664 | 15.8874 | 14.8406 | 14.9879 | 14.9879 | -0.342 (-2.23%) | 53,989,678 |
| 10 Apr 2019 | CNY | 14.6038 | 15.3298 | 14.2829 | 15.3298 | 15.3298 | +1.394 (+10.00%) | 89,065,337 |
| 9 Apr 2019 | CNY | 13.9304 | 14.325 | 13.7305 | 13.9357 | 13.9357 | +0.1 (+0.72%) | 40,927,540 |
| 8 Apr 2019 | CNY | 15.0457 | 15.1509 | 13.5885 | 13.8358 | 13.8358 | -0.952 (-6.44%) | 76,715,470 |
| 4 Apr 2019 | CNY | 14.8353 | 15.2772 | 14.6775 | 14.7879 | 14.7879 | -0.121 (-0.81%) | 44,798,448 |
| 3 Apr 2019 | CNY | 14.7932 | 15.2982 | 14.6301 | 14.9089 | 14.9089 | -0.116 (-0.77%) | 48,711,533 |
| 2 Apr 2019 | CNY | 14.7301 | 15.3403 | 14.425 | 15.0247 | 15.0247 | +0.915 (+6.49%) | 88,848,676 |
| 1 Apr 2019 | CNY | 13.2571 | 14.1093 | 13.2571 | 14.1093 | 14.1093 | +1.284 (+10.01%) | 80,536,575 |
| 29 Mar 2019 | CNY | 11.9051 | 12.8888 | 11.9051 | 12.8257 | 12.8257 | +1.01 (+8.55%) | 60,934,620 |
| 28 Mar 2019 | CNY | 12.0103 | 12.0681 | 11.5789 | 11.8156 | 11.8156 | -0.195 (-1.62%) | 30,668,285 |
| 27 Mar 2019 | CNY | 11.9208 | 12.2417 | 11.7841 | 12.0103 | 12.0103 | +0.132 (+1.11%) | 33,882,331 |
| 26 Mar 2019 | CNY | 12.4101 | 12.4943 | 11.5579 | 11.8788 | 11.8788 | -0.537 (-4.32%) | 68,838,562 |
| 25 Mar 2019 | CNY | 12.5206 | 12.7783 | 12.2838 | 12.4154 | 12.4154 | -0.368 (-2.88%) | 41,029,288 |
| 22 Mar 2019 | CNY | 12.8046 | 12.852 | 12.4206 | 12.7836 | 12.7836 | +0.053 (+0.41%) | 32,100,739 |
| 21 Mar 2019 | CNY | 12.5206 | 12.994 | 12.3733 | 12.731 | 12.731 | +0.3 (+2.41%) | 50,498,531 |
| 20 Mar 2019 | CNY | 12.5837 | 12.752 | 12.1313 | 12.4311 | 12.4311 | -0.195 (-1.54%) | 40,615,922 |
| 19 Mar 2019 | CNY | 12.7994 | 12.8573 | 12.5627 | 12.6258 | 12.6258 | -0.3 (-2.32%) | 33,865,911 |
| 18 Mar 2019 | CNY | 12.4154 | 12.9519 | 11.9945 | 12.9256 | 12.9256 | +0.053 (+0.41%) | 63,074,691 |
| 15 Mar 2019 | CNY | 13.1045 | 13.2255 | 12.631 | 12.873 | 12.873 | -0.111 (-0.85%) | 48,147,216 |
| 14 Mar 2019 | CNY | 13.6358 | 14.4986 | 12.631 | 12.9835 | 12.9835 | -0.721 (-5.26%) | 80,827,486 |
| 13 Mar 2019 | CNY | 13.1519 | 14.3092 | 13.0782 | 13.7042 | 13.7042 | +0.316 (+2.36%) | 69,886,232 |
| 12 Mar 2019 | CNY | 13.4044 | 13.4675 | 12.9677 | 13.3886 | 13.3886 | +0.237 (+1.80%) | 70,224,418 |
| 11 Mar 2019 | CNY | 12.105 | 13.1519 | 12.0997 | 13.1519 | 13.1519 | +1.157 (+9.65%) | 72,159,676 |
