| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 14.86 | 14.86 | 14.28 | 14.34 | 14.34 | -0.4 (-2.71%) | 16,623,829 |
| 19 Apr 2019 | CNY | 14.36 | 14.87 | 14.36 | 14.74 | 14.74 | +0.36 (+2.50%) | 17,261,219 |
| 18 Apr 2019 | CNY | 14.54 | 14.76 | 14.33 | 14.38 | 14.38 | -0.33 (-2.24%) | 16,215,549 |
| 17 Apr 2019 | CNY | 14.93 | 15.16 | 14.56 | 14.71 | 14.71 | -0.22 (-1.47%) | 21,726,811 |
| 16 Apr 2019 | CNY | 14.01 | 14.94 | 13.92 | 14.93 | 14.93 | +0.85 (+6.04%) | 30,405,571 |
| 15 Apr 2019 | CNY | 14.7 | 14.85 | 14.07 | 14.08 | 14.08 | -0.34 (-2.36%) | 20,895,125 |
| 12 Apr 2019 | CNY | 14.24 | 14.64 | 14.18 | 14.42 | 14.42 | +0.04 (+0.28%) | 18,805,241 |
| 11 Apr 2019 | CNY | 14.59 | 14.77 | 14.3 | 14.38 | 14.38 | -0.15 (-1.03%) | 23,317,711 |
| 10 Apr 2019 | CNY | 14.8 | 14.88 | 14.44 | 14.53 | 14.53 | -0.51 (-3.39%) | 29,249,669 |
| 9 Apr 2019 | CNY | 14.59 | 15.3 | 14.51 | 15.04 | 15.04 | +0.16 (+1.08%) | 33,632,651 |
| 8 Apr 2019 | CNY | 15.3 | 15.57 | 14.3 | 14.88 | 14.88 | -0.37 (-2.43%) | 47,808,804 |
| 4 Apr 2019 | CNY | 15.85 | 15.97 | 15.06 | 15.25 | 15.25 | -0.56 (-3.54%) | 48,325,515 |
| 3 Apr 2019 | CNY | 15.66 | 16.36 | 15.51 | 15.81 | 15.81 | -0.03 (-0.19%) | 44,484,070 |
| 2 Apr 2019 | CNY | 15.8 | 16.92 | 15.55 | 15.84 | 15.84 | +0.35 (+2.26%) | 73,240,517 |
| 1 Apr 2019 | CNY | 15.4 | 15.75 | 15.08 | 15.49 | 15.49 | +0.67 (+4.52%) | 63,636,473 |
| 29 Mar 2019 | CNY | 14.08 | 14.98 | 13.89 | 14.82 | 14.82 | +0.93 (+6.70%) | 42,549,633 |
| 28 Mar 2019 | CNY | 13.86 | 14.33 | 13.75 | 13.89 | 13.89 | -0.19 (-1.35%) | 22,516,372 |
| 27 Mar 2019 | CNY | 14.11 | 14.26 | 13.6 | 14.08 | 14.08 | -0.02 (-0.14%) | 23,369,308 |
| 26 Mar 2019 | CNY | 14.25 | 14.55 | 14.04 | 14.1 | 14.1 | +0.03 (+0.21%) | 25,224,402 |
| 25 Mar 2019 | CNY | 14.13 | 14.45 | 14.02 | 14.07 | 14.07 | -0.4 (-2.76%) | 25,365,564 |
| 22 Mar 2019 | CNY | 14.9 | 14.9 | 14.18 | 14.47 | 14.47 | -0.52 (-3.47%) | 42,072,819 |
| 21 Mar 2019 | CNY | 14.68 | 15.3 | 14.37 | 14.99 | 14.99 | +0.39 (+2.67%) | 49,923,195 |
| 20 Mar 2019 | CNY | 14.89 | 15.09 | 14.24 | 14.6 | 14.6 | -0.15 (-1.02%) | 23,188,322 |
| 19 Mar 2019 | CNY | 14.61 | 15.25 | 14.45 | 14.75 | 14.75 | +0.02 (+0.14%) | 31,037,902 |
| 18 Mar 2019 | CNY | 14.56 | 14.82 | 13.99 | 14.73 | 14.73 | +0.07 (+0.48%) | 25,532,357 |
| 15 Mar 2019 | CNY | 15.09 | 15.2 | 14.28 | 14.66 | 14.66 | -0.45 (-2.98%) | 30,564,794 |
| 14 Mar 2019 | CNY | 14.61 | 15.11 | 14.03 | 15.11 | 15.11 | +0.25 (+1.68%) | 34,813,549 |
| 13 Mar 2019 | CNY | 15.83 | 15.85 | 14.57 | 14.86 | 14.86 | -0.96 (-6.07%) | 40,065,136 |
| 12 Mar 2019 | CNY | 15.86 | 16.66 | 15.31 | 15.82 | 15.82 | -0.01 (-0.06%) | 55,866,582 |
| 11 Mar 2019 | CNY | 15 | 16 | 14.3 | 15.83 | 15.83 | +1.19 (+8.13%) | 60,372,240 |
