| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 19.75 | 19.82 | 18.78 | 18.88 | 18.88 | -1.08 (-5.41%) | 24,788,823 |
| 19 Apr 2019 | CNY | 19.88 | 20.54 | 19.7 | 19.96 | 19.96 | -0.04 (-0.20%) | 29,687,966 |
| 18 Apr 2019 | CNY | 19.84 | 20.6 | 19.33 | 20 | 20 | -0.03 (-0.15%) | 33,033,214 |
| 17 Apr 2019 | CNY | 19.85 | 20.5 | 19.68 | 20.03 | 20.03 | +0.02 (+0.10%) | 29,773,812 |
| 16 Apr 2019 | CNY | 19.94 | 20.13 | 19.25 | 20.01 | 20.01 | +0.23 (+1.16%) | 32,807,139 |
| 15 Apr 2019 | CNY | 20.39 | 20.81 | 19.65 | 19.78 | 19.78 | -1.32 (-6.26%) | 46,111,528 |
| 12 Apr 2019 | CNY | 21.1 | 21.52 | 21.1 | 21.1 | 21.1 | -2.34 (-9.98%) | 35,958,110 |
| 11 Apr 2019 | CNY | 25 | 25.99 | 23.44 | 23.44 | 23.44 | -2.6 (-9.98%) | 45,960,503 |
| 10 Apr 2019 | CNY | 25 | 26.04 | 24.65 | 26.04 | 26.04 | +2.37 (+10.01%) | 42,208,424 |
| 9 Apr 2019 | CNY | 23.2 | 23.67 | 22.4 | 23.67 | 23.67 | +2.15 (+9.99%) | 21,571,643 |
| 8 Apr 2019 | CNY | 21.52 | 21.52 | 20.32 | 21.52 | 21.52 | +1.96 (+10.02%) | 35,709,619 |
| 4 Apr 2019 | CNY | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | +1.78 (+10.01%) | 1,754,764 |
| 3 Apr 2019 | CNY | 16.5 | 17.78 | 16.25 | 17.78 | 17.78 | +1.62 (+10.02%) | 5,959,618 |
| 2 Apr 2019 | CNY | 15 | 16.16 | 14.7 | 16.16 | 16.16 | +1.47 (+10.01%) | 18,328,798 |
| 1 Apr 2019 | CNY | 14.49 | 14.93 | 14.49 | 14.69 | 14.69 | +0.34 (+2.37%) | 10,543,776 |
| 29 Mar 2019 | CNY | 13.62 | 14.44 | 13.51 | 14.35 | 14.35 | +0.77 (+5.67%) | 10,041,666 |
| 28 Mar 2019 | CNY | 13.28 | 13.79 | 13.13 | 13.58 | 13.58 | +0.18 (+1.34%) | 10,477,240 |
| 27 Mar 2019 | CNY | 13.85 | 13.94 | 12.96 | 13.4 | 13.4 | -0.88 (-6.16%) | 13,088,683 |
| 26 Mar 2019 | CNY | 14.3 | 14.76 | 14.19 | 14.28 | 14.28 | 0.0 (0.0%) | 8,962,283 |
| 25 Mar 2019 | CNY | 14.25 | 14.62 | 13.96 | 14.28 | 14.28 | -0.32 (-2.19%) | 7,467,887 |
| 22 Mar 2019 | CNY | 14.62 | 14.93 | 14.18 | 14.6 | 14.6 | +0.03 (+0.21%) | 10,424,140 |
| 21 Mar 2019 | CNY | 14.41 | 14.98 | 14.32 | 14.57 | 14.57 | +0.26 (+1.82%) | 10,686,316 |
| 20 Mar 2019 | CNY | 14.45 | 14.65 | 13.95 | 14.31 | 14.31 | -0.23 (-1.58%) | 8,229,836 |
| 19 Mar 2019 | CNY | 14.45 | 14.89 | 14.26 | 14.54 | 14.54 | +0.15 (+1.04%) | 7,989,615 |
| 18 Mar 2019 | CNY | 14.33 | 14.49 | 14.18 | 14.39 | 14.39 | +0.22 (+1.55%) | 6,132,092 |
| 15 Mar 2019 | CNY | 14.45 | 14.8 | 13.97 | 14.17 | 14.17 | -0.19 (-1.32%) | 7,324,357 |
| 14 Mar 2019 | CNY | 14.68 | 14.81 | 13.78 | 14.36 | 14.36 | -0.32 (-2.18%) | 10,516,592 |
| 13 Mar 2019 | CNY | 15.5 | 15.65 | 14.59 | 14.68 | 14.68 | -0.95 (-6.08%) | 12,598,858 |
| 12 Mar 2019 | CNY | 15.55 | 16.24 | 15.05 | 15.63 | 15.63 | +0.3 (+1.96%) | 18,737,393 |
| 11 Mar 2019 | CNY | 14.58 | 15.4 | 14.16 | 15.33 | 15.33 | +1.03 (+7.20%) | 13,364,717 |
