| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 13.68 | 13.68 | 13.21 | 13.35 | 13.35 | -0.36 (-2.63%) | 7,620,235 |
| 19 Apr 2019 | CNY | 13.81 | 13.81 | 13.48 | 13.71 | 13.71 | -0.06 (-0.44%) | 6,292,739 |
| 18 Apr 2019 | CNY | 13.86 | 13.92 | 13.62 | 13.77 | 13.77 | -0.05 (-0.36%) | 7,815,495 |
| 17 Apr 2019 | CNY | 13.95 | 14.12 | 13.72 | 13.82 | 13.82 | -0.05 (-0.36%) | 8,710,159 |
| 16 Apr 2019 | CNY | 13.45 | 13.87 | 13.38 | 13.87 | 13.87 | +0.38 (+2.82%) | 9,261,319 |
| 15 Apr 2019 | CNY | 13.78 | 13.9 | 13.44 | 13.49 | 13.49 | -0.1 (-0.74%) | 6,128,180 |
| 12 Apr 2019 | CNY | 13.47 | 13.65 | 13.47 | 13.59 | 13.59 | +0.01 (+0.07%) | 4,068,176 |
| 11 Apr 2019 | CNY | 13.82 | 13.9 | 13.41 | 13.58 | 13.58 | -0.24 (-1.74%) | 6,801,239 |
| 10 Apr 2019 | CNY | 13.8 | 13.96 | 13.63 | 13.82 | 13.82 | -0.17 (-1.22%) | 7,553,251 |
| 9 Apr 2019 | CNY | 13.88 | 14.15 | 13.87 | 13.99 | 13.99 | +0.15 (+1.08%) | 5,145,965 |
| 8 Apr 2019 | CNY | 14.38 | 14.47 | 13.74 | 13.84 | 13.84 | -0.45 (-3.15%) | 8,472,162 |
| 4 Apr 2019 | CNY | 14.27 | 14.48 | 14.12 | 14.29 | 14.29 | +0.06 (+0.42%) | 8,603,462 |
| 3 Apr 2019 | CNY | 14.13 | 14.27 | 13.92 | 14.23 | 14.23 | +0.05 (+0.35%) | 8,812,204 |
| 2 Apr 2019 | CNY | 14.47 | 14.54 | 14.13 | 14.18 | 14.18 | -0.2 (-1.39%) | 8,059,219 |
| 1 Apr 2019 | CNY | 13.97 | 14.5 | 13.87 | 14.38 | 14.38 | +0.57 (+4.13%) | 10,108,866 |
| 29 Mar 2019 | CNY | 13.43 | 13.92 | 13.1 | 13.81 | 13.81 | +0.21 (+1.54%) | 12,657,193 |
| 28 Mar 2019 | CNY | 13.77 | 14.1 | 13.46 | 13.6 | 13.6 | -0.24 (-1.73%) | 10,102,177 |
| 27 Mar 2019 | CNY | 14.09 | 14.2 | 13.54 | 13.84 | 13.84 | -0.1 (-0.72%) | 11,053,594 |
| 26 Mar 2019 | CNY | 14.71 | 14.88 | 13.88 | 13.94 | 13.94 | -0.76 (-5.17%) | 10,734,597 |
| 25 Mar 2019 | CNY | 14.59 | 15.18 | 14.51 | 14.7 | 14.7 | -0.17 (-1.14%) | 12,125,342 |
| 22 Mar 2019 | CNY | 14.61 | 14.9 | 14.34 | 14.87 | 14.87 | +0.26 (+1.78%) | 8,399,698 |
| 21 Mar 2019 | CNY | 14.52 | 14.77 | 14.48 | 14.61 | 14.61 | +0.09 (+0.62%) | 7,335,797 |
| 20 Mar 2019 | CNY | 14.99 | 15 | 14.25 | 14.52 | 14.52 | -0.42 (-2.81%) | 13,426,295 |
| 19 Mar 2019 | CNY | 15.06 | 15.23 | 14.86 | 14.94 | 14.94 | -0.11 (-0.73%) | 6,464,052 |
| 18 Mar 2019 | CNY | 14.9 | 15.06 | 14.73 | 15.05 | 15.05 | +0.15 (+1.01%) | 7,450,844 |
| 15 Mar 2019 | CNY | 14.65 | 15.23 | 14.65 | 14.9 | 14.9 | +0.28 (+1.92%) | 9,973,239 |
| 14 Mar 2019 | CNY | 14.73 | 15.08 | 14.25 | 14.62 | 14.62 | -0.08 (-0.54%) | 12,477,595 |
| 13 Mar 2019 | CNY | 15.46 | 15.5 | 14.7 | 14.7 | 14.7 | -0.84 (-5.41%) | 16,148,450 |
| 12 Mar 2019 | CNY | 15.58 | 15.95 | 15.11 | 15.54 | 15.54 | -0.14 (-0.89%) | 17,278,963 |
| 11 Mar 2019 | CNY | 14.82 | 15.7 | 14.66 | 15.68 | 15.68 | +1.08 (+7.40%) | 17,506,057 |
