| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 18.04 | 18.65 | 16.91 | 17.18 | 17.18 | -0.35 (-2.00%) | 54,778,739 |
| 19 Apr 2019 | CNY | 16.02 | 17.53 | 15.7 | 17.53 | 17.53 | +1.59 (+9.97%) | 48,280,584 |
| 18 Apr 2019 | CNY | 15.79 | 16.31 | 15.55 | 15.94 | 15.94 | +0.15 (+0.95%) | 26,078,909 |
| 17 Apr 2019 | CNY | 15.48 | 16.33 | 15.48 | 15.79 | 15.79 | +0.04 (+0.25%) | 30,165,307 |
| 16 Apr 2019 | CNY | 14.5 | 15.88 | 14.18 | 15.75 | 15.75 | +1.04 (+7.07%) | 31,806,998 |
| 15 Apr 2019 | CNY | 14.85 | 15.33 | 14.61 | 14.71 | 14.71 | +0.19 (+1.31%) | 20,573,572 |
| 12 Apr 2019 | CNY | 14.41 | 14.63 | 14.26 | 14.52 | 14.52 | +0.12 (+0.83%) | 9,405,971 |
| 11 Apr 2019 | CNY | 15 | 15 | 14.35 | 14.4 | 14.4 | -0.58 (-3.87%) | 15,006,440 |
| 10 Apr 2019 | CNY | 15.3 | 15.3 | 14.74 | 14.98 | 14.98 | -0.57 (-3.67%) | 20,896,361 |
| 9 Apr 2019 | CNY | 15.14 | 15.59 | 14.87 | 15.55 | 15.55 | +0.48 (+3.19%) | 18,715,296 |
| 8 Apr 2019 | CNY | 16.08 | 16.15 | 14.95 | 15.07 | 15.07 | -0.92 (-5.75%) | 25,428,630 |
| 4 Apr 2019 | CNY | 15.8 | 16 | 15.53 | 15.99 | 15.99 | +0.21 (+1.33%) | 17,685,260 |
| 3 Apr 2019 | CNY | 15.94 | 16.07 | 15.53 | 15.78 | 15.78 | -0.15 (-0.94%) | 18,480,207 |
| 2 Apr 2019 | CNY | 15.81 | 16.36 | 15.7 | 15.93 | 15.93 | +0.13 (+0.82%) | 22,416,833 |
| 1 Apr 2019 | CNY | 15.35 | 15.93 | 15.33 | 15.8 | 15.8 | +0.71 (+4.71%) | 20,146,471 |
| 29 Mar 2019 | CNY | 14.74 | 15.19 | 14.32 | 15.09 | 15.09 | +0.46 (+3.14%) | 17,285,468 |
| 28 Mar 2019 | CNY | 14.61 | 15.33 | 14.5 | 14.63 | 14.63 | +0.02 (+0.14%) | 17,170,058 |
| 27 Mar 2019 | CNY | 15.2 | 15.48 | 14.3 | 14.61 | 14.61 | -0.57 (-3.75%) | 16,741,842 |
| 26 Mar 2019 | CNY | 16.1 | 16.38 | 15 | 15.18 | 15.18 | -0.92 (-5.71%) | 23,971,039 |
| 25 Mar 2019 | CNY | 15.8 | 16.83 | 15.72 | 16.1 | 16.1 | -0.2 (-1.23%) | 24,678,793 |
| 22 Mar 2019 | CNY | 15.68 | 16.4 | 15.19 | 16.3 | 16.3 | +0.6 (+3.82%) | 28,685,096 |
| 21 Mar 2019 | CNY | 15.38 | 15.94 | 15.26 | 15.7 | 15.7 | +0.31 (+2.01%) | 21,612,415 |
| 20 Mar 2019 | CNY | 15.75 | 15.75 | 14.99 | 15.39 | 15.39 | -0.38 (-2.41%) | 20,788,579 |
| 19 Mar 2019 | CNY | 15.71 | 16.17 | 15.48 | 15.77 | 15.77 | -0.06 (-0.38%) | 21,297,803 |
| 18 Mar 2019 | CNY | 15.6 | 16.02 | 15.19 | 15.83 | 15.83 | -0.26 (-1.62%) | 28,124,543 |
| 15 Mar 2019 | CNY | 17 | 17 | 15.88 | 16.09 | 16.09 | -0.89 (-5.24%) | 34,812,597 |
| 14 Mar 2019 | CNY | 15.82 | 16.98 | 15.54 | 16.98 | 16.98 | +0.92 (+5.73%) | 38,531,837 |
| 13 Mar 2019 | CNY | 17.2 | 17.48 | 16 | 16.06 | 16.06 | -1.63 (-9.21%) | 42,470,494 |
| 12 Mar 2019 | CNY | 17 | 18.11 | 16.28 | 17.69 | 17.69 | +1.18 (+7.15%) | 53,608,443 |
| 11 Mar 2019 | CNY | 15.12 | 16.51 | 15.11 | 16.51 | 16.51 | +1.5 (+9.99%) | 52,489,616 |
