| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2019 | CNY | 16.8647 | 16.8647 | 16.5353 | 16.8647 | 16.8647 | +1.535 (+10.02%) | 4,911,544 |
| 22 Mar 2019 | CNY | 15.3765 | 15.6471 | 15.1 | 15.3294 | 15.3294 | -0.041 (-0.27%) | 3,541,780 |
| 21 Mar 2019 | CNY | 14.9529 | 15.8412 | 14.9059 | 15.3706 | 15.3706 | +0.606 (+4.10%) | 6,387,750 |
| 20 Mar 2019 | CNY | 15.2471 | 15.2471 | 14.6 | 14.7647 | 14.7647 | -0.259 (-1.72%) | 2,815,200 |
| 19 Mar 2019 | CNY | 15.1765 | 15.3 | 14.9765 | 15.0235 | 15.0235 | -0.053 (-0.35%) | 2,805,170 |
| 18 Mar 2019 | CNY | 14.4824 | 15.2059 | 14.4588 | 15.0765 | 15.0765 | +0.553 (+3.81%) | 3,339,480 |
| 15 Mar 2019 | CNY | 14.0588 | 14.5529 | 14.0588 | 14.5235 | 14.5235 | +0.406 (+2.87%) | 2,647,824 |
| 14 Mar 2019 | CNY | 15.0882 | 15.0882 | 13.6706 | 14.1177 | 14.1177 | -0.982 (-6.51%) | 3,770,759 |
| 13 Mar 2019 | CNY | 15.4353 | 15.5765 | 14.9235 | 15.1 | 15.1 | -0.265 (-1.72%) | 4,299,895 |
| 12 Mar 2019 | CNY | 15.5294 | 15.5588 | 15.0647 | 15.3647 | 15.3647 | +0.312 (+2.07%) | 4,614,480 |
| 11 Mar 2019 | CNY | 14.6294 | 15.0588 | 14.6294 | 15.0529 | 15.0529 | +0.494 (+3.39%) | 3,754,790 |
| 8 Mar 2019 | CNY | 15.5706 | 15.5706 | 14.2353 | 14.5588 | 14.5588 | -1.259 (-7.96%) | 6,307,994 |
| 7 Mar 2019 | CNY | 15.2177 | 16.1471 | 15.0647 | 15.8177 | 15.8177 | +0.518 (+3.38%) | 8,197,656 |
| 6 Mar 2019 | CNY | 15.4118 | 15.4118 | 14.9706 | 15.3 | 15.3 | -0.106 (-0.69%) | 6,883,810 |
| 5 Mar 2019 | CNY | 14.6588 | 15.5882 | 14.4294 | 15.4059 | 15.4059 | +0.747 (+5.10%) | 8,183,460 |
| 4 Mar 2019 | CNY | 14.6588 | 14.8824 | 14.5235 | 14.6588 | 14.6588 | +0.123 (+0.85%) | 6,168,934 |
| 1 Mar 2019 | CNY | 14.6588 | 14.7 | 14.4412 | 14.5353 | 14.5353 | -0.094 (-0.64%) | 3,484,408 |
| 28 Feb 2019 | CNY | 14.5235 | 14.8412 | 14.4294 | 14.6294 | 14.6294 | +0.071 (+0.48%) | 4,489,361 |
| 27 Feb 2019 | CNY | 14.8471 | 15.1529 | 14.5588 | 14.5588 | 14.5588 | -1.618 (-10.00%) | 12,481,911 |
| 26 Feb 2019 | CNY | 19.1529 | 19.7765 | 16.1765 | 16.1765 | 16.1765 | -1.8 (-10.01%) | 20,646,755 |
| 25 Feb 2019 | CNY | 16.3529 | 17.9765 | 15.8294 | 17.9765 | 17.9765 | +1.635 (+10.01%) | 5,500,011 |
| 22 Feb 2019 | CNY | 15.7824 | 16.3412 | 15.1059 | 16.3412 | 16.3412 | +1.488 (+10.02%) | 5,127,021 |
| 21 Feb 2019 | CNY | 13.4824 | 14.8529 | 13.2765 | 14.8529 | 14.8529 | +1.353 (+10.02%) | 6,885,086 |
| 20 Feb 2019 | CNY | 13.1706 | 13.7412 | 13.1177 | 13.5 | 13.5 | +0.347 (+2.64%) | 3,398,981 |
| 19 Feb 2019 | CNY | 12.9412 | 13.2235 | 12.6588 | 13.1529 | 13.1529 | +0.182 (+1.41%) | 4,477,121 |
| 18 Feb 2019 | CNY | 12.4412 | 13.0588 | 12.3529 | 12.9706 | 12.9706 | +0.529 (+4.26%) | 2,801,132 |
| 15 Feb 2019 | CNY | 12.3353 | 12.4588 | 12.1882 | 12.4412 | 12.4412 | +0.106 (+0.86%) | 1,982,965 |
| 14 Feb 2019 | CNY | 12.0882 | 12.3647 | 11.9177 | 12.3353 | 12.3353 | +0.206 (+1.70%) | 2,311,405 |
| 13 Feb 2019 | CNY | 11.9765 | 12.2118 | 11.9177 | 12.1294 | 12.1294 | +0.094 (+0.78%) | 1,804,550 |
| 12 Feb 2019 | CNY | 11.8647 | 12.0353 | 11.7765 | 12.0353 | 12.0353 | +0.176 (+1.49%) | 1,566,890 |
