| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 15.7 | 15.77 | 15.16 | 15.25 | 15.25 | -0.35 (-2.24%) | 12,315,665 |
| 19 Apr 2019 | CNY | 15.4 | 15.6 | 15.16 | 15.6 | 15.6 | +0.21 (+1.36%) | 12,810,024 |
| 18 Apr 2019 | CNY | 15.79 | 15.79 | 15.35 | 15.39 | 15.39 | -0.41 (-2.59%) | 14,289,790 |
| 17 Apr 2019 | CNY | 15.7 | 16.03 | 15.61 | 15.8 | 15.8 | -0.11 (-0.69%) | 16,103,599 |
| 16 Apr 2019 | CNY | 15.5 | 15.91 | 15.1 | 15.91 | 15.91 | +0.21 (+1.34%) | 22,567,773 |
| 15 Apr 2019 | CNY | 16.66 | 16.8 | 15.7 | 15.7 | 15.7 | -0.63 (-3.86%) | 28,452,566 |
| 12 Apr 2019 | CNY | 15.67 | 16.75 | 15.65 | 16.33 | 16.33 | +0.58 (+3.68%) | 30,171,534 |
| 11 Apr 2019 | CNY | 16.44 | 16.44 | 15.7 | 15.75 | 15.75 | -0.43 (-2.66%) | 21,367,856 |
| 10 Apr 2019 | CNY | 15.69 | 16.43 | 15.43 | 16.18 | 16.18 | +0.61 (+3.92%) | 33,116,050 |
| 9 Apr 2019 | CNY | 15.3 | 15.77 | 15.3 | 15.57 | 15.57 | +0.27 (+1.76%) | 15,402,393 |
| 8 Apr 2019 | CNY | 15.83 | 15.98 | 15.1 | 15.3 | 15.3 | -0.38 (-2.42%) | 19,638,675 |
| 4 Apr 2019 | CNY | 16 | 16.05 | 15.6 | 15.68 | 15.68 | -0.17 (-1.07%) | 16,386,675 |
| 3 Apr 2019 | CNY | 15.59 | 15.98 | 15.41 | 15.85 | 15.85 | +0.28 (+1.80%) | 19,898,696 |
| 2 Apr 2019 | CNY | 15.49 | 15.86 | 15.41 | 15.57 | 15.57 | +0.12 (+0.78%) | 20,591,552 |
| 1 Apr 2019 | CNY | 14.9 | 15.45 | 14.82 | 15.45 | 15.45 | +0.56 (+3.76%) | 23,188,803 |
| 29 Mar 2019 | CNY | 14.45 | 14.95 | 14.01 | 14.89 | 14.89 | +0.43 (+2.97%) | 19,691,084 |
| 28 Mar 2019 | CNY | 14.4 | 14.77 | 14.36 | 14.46 | 14.46 | -0.14 (-0.96%) | 11,961,900 |
| 27 Mar 2019 | CNY | 14.57 | 14.64 | 14.27 | 14.6 | 14.6 | +0.12 (+0.83%) | 12,569,850 |
| 26 Mar 2019 | CNY | 15.15 | 15.24 | 14.4 | 14.48 | 14.48 | -0.55 (-3.66%) | 18,513,422 |
| 25 Mar 2019 | CNY | 15.13 | 15.35 | 15.02 | 15.03 | 15.03 | -0.45 (-2.91%) | 14,230,295 |
| 22 Mar 2019 | CNY | 15.57 | 15.63 | 15.12 | 15.48 | 15.48 | -0.16 (-1.02%) | 15,687,038 |
| 21 Mar 2019 | CNY | 15.4 | 15.75 | 15.33 | 15.64 | 15.64 | +0.26 (+1.69%) | 23,008,510 |
| 20 Mar 2019 | CNY | 15.65 | 15.73 | 15.03 | 15.38 | 15.38 | -0.22 (-1.41%) | 20,145,014 |
| 19 Mar 2019 | CNY | 15.67 | 16.07 | 15.45 | 15.6 | 15.6 | -0.08 (-0.51%) | 21,725,788 |
| 18 Mar 2019 | CNY | 15.58 | 15.78 | 15.11 | 15.68 | 15.68 | +0.2 (+1.29%) | 19,455,535 |
| 15 Mar 2019 | CNY | 15.44 | 15.86 | 15.27 | 15.48 | 15.48 | -0.03 (-0.19%) | 16,985,140 |
| 14 Mar 2019 | CNY | 16.29 | 16.4 | 15.2 | 15.51 | 15.51 | -0.88 (-5.37%) | 26,010,617 |
| 13 Mar 2019 | CNY | 17.28 | 17.28 | 16.08 | 16.39 | 16.39 | -0.9 (-5.21%) | 32,956,760 |
| 12 Mar 2019 | CNY | 16.9 | 17.59 | 16.68 | 17.29 | 17.29 | +0.46 (+2.73%) | 42,421,026 |
| 11 Mar 2019 | CNY | 15.73 | 16.85 | 15.47 | 16.83 | 16.83 | +1.13 (+7.20%) | 31,493,230 |
