| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 12.5438 | 12.8 | 12.5375 | 12.7 | 12.7 | +0.037 (+0.30%) | 3,170,062 |
| 19 Apr 2019 | CNY | 12.5375 | 12.7125 | 12.3438 | 12.6625 | 12.6625 | +0.256 (+2.07%) | 5,226,227 |
| 18 Apr 2019 | CNY | 12.4813 | 12.6875 | 12.3938 | 12.4063 | 12.4063 | -0.144 (-1.15%) | 3,473,843 |
| 17 Apr 2019 | CNY | 12.425 | 12.8875 | 12.3813 | 12.55 | 12.55 | +0.075 (+0.60%) | 4,347,216 |
| 16 Apr 2019 | CNY | 12.1125 | 12.7938 | 11.8813 | 12.475 | 12.475 | -0.431 (-3.34%) | 8,624,828 |
| 15 Apr 2019 | CNY | 13.6313 | 13.6313 | 12.9063 | 12.9063 | 12.9063 | -1.431 (-9.98%) | 10,294,800 |
| 12 Apr 2019 | CNY | 14.875 | 14.875 | 14.3375 | 14.3375 | 14.3375 | -1.594 (-10.00%) | 14,472,340 |
| 11 Apr 2019 | CNY | 15.3188 | 16.8438 | 14.5625 | 15.9313 | 15.9313 | +0.45 (+2.91%) | 27,368,518 |
| 10 Apr 2019 | CNY | 15.7375 | 15.925 | 15.2125 | 15.4813 | 15.4813 | -0.331 (-2.09%) | 3,727,480 |
| 9 Apr 2019 | CNY | 16.25 | 16.25 | 15.0375 | 15.8125 | 15.8125 | -0.344 (-2.13%) | 10,416,822 |
| 8 Apr 2019 | CNY | 14.875 | 16.1563 | 14.625 | 16.1563 | 16.1563 | +1.469 (+10.00%) | 10,357,126 |
| 4 Apr 2019 | CNY | 15.075 | 15.1875 | 14.625 | 14.6875 | 14.6875 | -0.388 (-2.57%) | 3,499,600 |
| 3 Apr 2019 | CNY | 14.9375 | 15.1875 | 14.8 | 15.075 | 15.075 | +0.131 (+0.88%) | 3,677,670 |
| 2 Apr 2019 | CNY | 14.8438 | 15.3813 | 14.7625 | 14.9438 | 14.9438 | -0.1 (-0.66%) | 5,788,532 |
| 1 Apr 2019 | CNY | 14.875 | 15.7688 | 14.4875 | 15.0438 | 15.0438 | +0.237 (+1.60%) | 8,448,073 |
| 29 Mar 2019 | CNY | 15.55 | 15.55 | 14.3813 | 14.8063 | 14.8063 | -0.925 (-5.88%) | 4,716,161 |
| 28 Mar 2019 | CNY | 16.3 | 16.8625 | 15.0188 | 15.7313 | 15.7313 | -0.625 (-3.82%) | 4,421,507 |
| 27 Mar 2019 | CNY | 15.7313 | 16.5563 | 15.5 | 16.3563 | 16.3563 | +0.731 (+4.68%) | 3,079,041 |
| 26 Mar 2019 | CNY | 15.9938 | 16.25 | 15.375 | 15.625 | 15.625 | -0.331 (-2.08%) | 2,159,723 |
| 25 Mar 2019 | CNY | 15.625 | 16.8938 | 15.3688 | 15.9563 | 15.9563 | +0.081 (+0.51%) | 3,473,600 |
| 22 Mar 2019 | CNY | 14.9063 | 15.95 | 14.3688 | 15.875 | 15.875 | +1.375 (+9.48%) | 6,854,936 |
| 21 Mar 2019 | CNY | 14.3125 | 14.5813 | 14.1625 | 14.5 | 14.5 | +0.181 (+1.27%) | 3,800,318 |
| 20 Mar 2019 | CNY | 13.75 | 14.5375 | 13.5063 | 14.3188 | 14.3188 | +0.819 (+6.07%) | 5,855,600 |
| 19 Mar 2019 | CNY | 13.3625 | 13.575 | 13.3 | 13.5 | 13.5 | +0.175 (+1.31%) | 2,147,598 |
| 18 Mar 2019 | CNY | 13.1 | 13.4 | 12.9375 | 13.325 | 13.325 | +0.225 (+1.72%) | 3,378,080 |
| 15 Mar 2019 | CNY | 13.0625 | 13.625 | 12.7625 | 13.1 | 13.1 | +0.356 (+2.80%) | 4,410,705 |
| 14 Mar 2019 | CNY | 12.75 | 13.2875 | 12.2 | 12.7438 | 12.7438 | -0.131 (-1.02%) | 3,002,958 |
| 13 Mar 2019 | CNY | 13.1563 | 13.2125 | 12.875 | 12.875 | 12.875 | -0.206 (-1.58%) | 3,318,320 |
| 12 Mar 2019 | CNY | 13.4188 | 13.4375 | 13.0375 | 13.0813 | 13.0813 | +0.019 (+0.14%) | 3,252,240 |
| 11 Mar 2019 | CNY | 12.8813 | 13.2625 | 12.8813 | 13.0625 | 13.0625 | +0.031 (+0.24%) | 2,662,824 |
