| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2019 | CNY | 16.5 | 17.1 | 15.81 | 16.15 | 16.15 | -0.35 (-2.12%) | 8,637,362 |
| 4 Apr 2019 | CNY | 16.67 | 16.75 | 16.32 | 16.5 | 16.5 | -0.11 (-0.66%) | 6,534,350 |
| 3 Apr 2019 | CNY | 16.02 | 16.78 | 15.83 | 16.61 | 16.61 | +0.5 (+3.10%) | 8,971,773 |
| 2 Apr 2019 | CNY | 16.1 | 16.57 | 15.9 | 16.11 | 16.11 | +0.13 (+0.81%) | 7,987,392 |
| 1 Apr 2019 | CNY | 15.56 | 16.12 | 15.56 | 15.98 | 15.98 | +0.42 (+2.70%) | 5,797,283 |
| 29 Mar 2019 | CNY | 14.95 | 15.56 | 14.48 | 15.56 | 15.56 | +0.76 (+5.14%) | 6,478,869 |
| 28 Mar 2019 | CNY | 14.82 | 15.28 | 14.71 | 14.8 | 14.8 | -0.1 (-0.67%) | 4,012,433 |
| 27 Mar 2019 | CNY | 15.14 | 15.15 | 14.68 | 14.9 | 14.9 | -0.07 (-0.47%) | 4,284,949 |
| 26 Mar 2019 | CNY | 15.6 | 15.71 | 14.88 | 14.97 | 14.97 | -0.58 (-3.73%) | 6,351,027 |
| 25 Mar 2019 | CNY | 15.8 | 15.99 | 15.47 | 15.55 | 15.55 | -0.6 (-3.72%) | 6,730,796 |
| 22 Mar 2019 | CNY | 16.19 | 16.29 | 15.56 | 16.15 | 16.15 | -0.15 (-0.92%) | 6,700,015 |
| 21 Mar 2019 | CNY | 15.97 | 16.48 | 15.88 | 16.3 | 16.3 | +0.22 (+1.37%) | 8,176,812 |
| 20 Mar 2019 | CNY | 15.6 | 16.23 | 15.26 | 16.08 | 16.08 | +0.49 (+3.14%) | 7,063,650 |
| 19 Mar 2019 | CNY | 15.88 | 16.15 | 15.52 | 15.59 | 15.59 | -0.16 (-1.02%) | 5,470,161 |
| 18 Mar 2019 | CNY | 15.22 | 15.79 | 15.04 | 15.75 | 15.75 | +0.55 (+3.62%) | 7,703,986 |
| 15 Mar 2019 | CNY | 15.28 | 15.48 | 14.92 | 15.2 | 15.2 | 0.0 (0.0%) | 6,783,717 |
| 14 Mar 2019 | CNY | 15.9 | 16.06 | 14.72 | 15.2 | 15.2 | -0.89 (-5.53%) | 9,743,570 |
| 13 Mar 2019 | CNY | 17.13 | 17.15 | 15.9 | 16.09 | 16.09 | -0.99 (-5.80%) | 11,902,396 |
| 12 Mar 2019 | CNY | 16.2 | 17.24 | 16.18 | 17.08 | 17.08 | +0.84 (+5.17%) | 18,024,778 |
| 11 Mar 2019 | CNY | 15.3 | 16.3 | 15.23 | 16.24 | 16.24 | +1.04 (+6.84%) | 10,275,605 |
| 8 Mar 2019 | CNY | 15.86 | 16.45 | 15.1 | 15.2 | 15.2 | -1.28 (-7.77%) | 11,825,267 |
| 7 Mar 2019 | CNY | 15.92 | 16.76 | 15.48 | 16.48 | 16.48 | +0.54 (+3.39%) | 13,522,042 |
| 6 Mar 2019 | CNY | 15.66 | 15.98 | 15.1 | 15.94 | 15.94 | +0.49 (+3.17%) | 11,184,365 |
| 5 Mar 2019 | CNY | 14.8 | 15.51 | 14.71 | 15.45 | 15.45 | +0.59 (+3.97%) | 9,697,728 |
| 4 Mar 2019 | CNY | 14.45 | 15.72 | 14.44 | 14.86 | 14.86 | +0.49 (+3.41%) | 13,282,025 |
| 1 Mar 2019 | CNY | 14.39 | 14.48 | 14.08 | 14.37 | 14.37 | -0.04 (-0.28%) | 6,290,129 |
| 28 Feb 2019 | CNY | 14.4 | 14.64 | 14.19 | 14.41 | 14.41 | -0.07 (-0.48%) | 5,457,355 |
| 27 Feb 2019 | CNY | 14.38 | 14.68 | 14.15 | 14.48 | 14.48 | +0.1 (+0.70%) | 9,401,339 |
| 26 Feb 2019 | CNY | 15.04 | 15.12 | 14.12 | 14.38 | 14.38 | -0.55 (-3.68%) | 12,934,512 |
| 25 Feb 2019 | CNY | 14.3 | 14.96 | 13.88 | 14.93 | 14.93 | +1.3 (+9.54%) | 14,153,435 |
