| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 14.89 | 15.49 | 14.8 | 15.27 | 15.27 | +0.48 (+3.25%) | 13,639,102 |
| 19 Apr 2019 | CNY | 14.58 | 14.91 | 14.56 | 14.79 | 14.79 | +0.17 (+1.16%) | 5,968,533 |
| 18 Apr 2019 | CNY | 15.08 | 15.12 | 14.59 | 14.62 | 14.62 | -0.32 (-2.14%) | 8,627,726 |
| 17 Apr 2019 | CNY | 15.02 | 15.34 | 14.88 | 14.94 | 14.94 | -0.08 (-0.53%) | 12,402,250 |
| 16 Apr 2019 | CNY | 14.38 | 15.14 | 14.29 | 15.02 | 15.02 | +0.73 (+5.11%) | 13,028,174 |
| 15 Apr 2019 | CNY | 15.29 | 15.39 | 14.29 | 14.29 | 14.29 | -0.84 (-5.55%) | 11,760,493 |
| 12 Apr 2019 | CNY | 15.26 | 15.36 | 15.1 | 15.13 | 15.13 | -0.08 (-0.53%) | 6,618,409 |
| 11 Apr 2019 | CNY | 14.98 | 15.43 | 14.93 | 15.21 | 15.21 | +0.14 (+0.93%) | 9,957,969 |
| 10 Apr 2019 | CNY | 15.55 | 15.78 | 14.99 | 15.07 | 15.07 | -0.95 (-5.93%) | 20,214,522 |
| 9 Apr 2019 | CNY | 15.78 | 16.39 | 15.56 | 16.02 | 16.02 | +0.05 (+0.31%) | 15,504,876 |
| 8 Apr 2019 | CNY | 16.16 | 16.3 | 15.8 | 15.97 | 15.97 | -0.12 (-0.75%) | 15,766,184 |
| 4 Apr 2019 | CNY | 15.7 | 16.18 | 15.51 | 16.09 | 16.09 | +0.52 (+3.34%) | 19,585,462 |
| 3 Apr 2019 | CNY | 16.01 | 16.05 | 15.5 | 15.57 | 15.57 | -0.73 (-4.48%) | 24,417,915 |
| 2 Apr 2019 | CNY | 16.81 | 17.13 | 16.29 | 16.3 | 16.3 | -0.59 (-3.49%) | 31,398,445 |
| 1 Apr 2019 | CNY | 16.55 | 17.08 | 16.22 | 16.89 | 16.89 | +0.5 (+3.05%) | 28,601,176 |
| 29 Mar 2019 | CNY | 16.77 | 17.06 | 16.1 | 16.39 | 16.39 | -0.49 (-2.90%) | 23,069,299 |
| 28 Mar 2019 | CNY | 17.85 | 18.58 | 16.56 | 16.88 | 16.88 | -1.1 (-6.12%) | 34,331,709 |
| 27 Mar 2019 | CNY | 18 | 18.73 | 16.87 | 17.98 | 17.98 | -0.35 (-1.91%) | 37,843,857 |
| 26 Mar 2019 | CNY | 21 | 21.5 | 18.33 | 18.33 | 18.33 | -2.04 (-10.01%) | 42,011,308 |
| 25 Mar 2019 | CNY | 20.01 | 20.37 | 19.41 | 20.37 | 20.37 | +1.85 (+9.99%) | 13,276,223 |
| 22 Mar 2019 | CNY | 18.52 | 18.52 | 16.35 | 18.52 | 18.52 | +1.68 (+9.98%) | 51,053,747 |
| 21 Mar 2019 | CNY | 16.84 | 16.84 | 16.6 | 16.84 | 16.84 | +1.53 (+9.99%) | 12,401,416 |
| 20 Mar 2019 | CNY | 15.9 | 15.98 | 14.91 | 15.31 | 15.31 | -0.53 (-3.35%) | 25,858,932 |
| 19 Mar 2019 | CNY | 15.37 | 16.19 | 15.36 | 15.84 | 15.84 | +0.17 (+1.08%) | 31,263,747 |
| 18 Mar 2019 | CNY | 15.15 | 15.98 | 14.85 | 15.67 | 15.67 | +0.77 (+5.17%) | 31,366,950 |
| 15 Mar 2019 | CNY | 15.4 | 15.89 | 14.73 | 14.9 | 14.9 | -0.45 (-2.93%) | 32,947,990 |
| 14 Mar 2019 | CNY | 16 | 16.9 | 14.88 | 15.35 | 15.35 | -0.57 (-3.58%) | 45,533,944 |
| 13 Mar 2019 | CNY | 17.8 | 18.24 | 15.48 | 15.92 | 15.92 | -1.175 (-6.87%) | 49,832,296 |
| 13 Mar 2019 |
|
|||||||
| 12 Mar 2019 | CNY | 16.5579 | 17.5915 | 16.1206 | 17.0946 | 17.0946 | +0.577 (+3.49%) | 42,828,115 |
| 11 Mar 2019 | CNY | 17.5451 | 17.7572 | 15.7032 | 16.5181 | 16.5181 | -0.159 (-0.95%) | 30,766,415 |
