| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2019 | CNY | 14.37 | 14.37 | 13.67 | 13.77 | 13.77 | -0.62 (-4.31%) | 23,368,301 |
| 10 Apr 2019 | CNY | 14.37 | 14.56 | 14.2 | 14.39 | 14.39 | -0.04 (-0.28%) | 23,176,262 |
| 9 Apr 2019 | CNY | 14.2 | 14.52 | 14.03 | 14.43 | 14.43 | +0.23 (+1.62%) | 16,878,501 |
| 8 Apr 2019 | CNY | 14.8 | 14.9 | 13.99 | 14.2 | 14.2 | -0.6 (-4.05%) | 32,480,152 |
| 4 Apr 2019 | CNY | 15.15 | 15.15 | 14.75 | 14.8 | 14.8 | -0.17 (-1.14%) | 25,888,201 |
| 3 Apr 2019 | CNY | 14.85 | 15.14 | 14.73 | 14.97 | 14.97 | +0.12 (+0.81%) | 29,950,388 |
| 2 Apr 2019 | CNY | 15.04 | 15.35 | 14.85 | 14.85 | 14.85 | -0.25 (-1.66%) | 25,473,065 |
| 1 Apr 2019 | CNY | 14.41 | 15.25 | 14.31 | 15.1 | 15.1 | +0.73 (+5.08%) | 39,325,315 |
| 29 Mar 2019 | CNY | 14.36 | 14.45 | 13.91 | 14.37 | 14.37 | -0.07 (-0.48%) | 20,157,211 |
| 28 Mar 2019 | CNY | 14.48 | 14.83 | 14.31 | 14.44 | 14.44 | -0.05 (-0.35%) | 25,700,328 |
| 27 Mar 2019 | CNY | 14.36 | 14.54 | 14.14 | 14.49 | 14.49 | +0.23 (+1.61%) | 14,845,486 |
| 26 Mar 2019 | CNY | 14.88 | 15.11 | 14.22 | 14.26 | 14.26 | -0.64 (-4.30%) | 28,006,052 |
| 25 Mar 2019 | CNY | 14.32 | 15.41 | 14.2 | 14.9 | 14.9 | +0.2 (+1.36%) | 37,076,698 |
| 22 Mar 2019 | CNY | 15.18 | 15.2 | 14.5 | 14.7 | 14.7 | -0.7 (-4.55%) | 42,235,397 |
| 21 Mar 2019 | CNY | 14.7 | 15.63 | 14.54 | 15.4 | 15.4 | +0.7 (+4.76%) | 56,684,500 |
| 20 Mar 2019 | CNY | 13.99 | 14.74 | 13.96 | 14.7 | 14.7 | +0.69 (+4.93%) | 42,688,305 |
| 19 Mar 2019 | CNY | 13.95 | 14.08 | 13.86 | 14.01 | 14.01 | +0.09 (+0.65%) | 18,818,055 |
| 18 Mar 2019 | CNY | 13.81 | 13.94 | 13.73 | 13.92 | 13.92 | +0.15 (+1.09%) | 18,217,167 |
| 15 Mar 2019 | CNY | 13.44 | 13.95 | 13.43 | 13.77 | 13.77 | +0.28 (+2.08%) | 18,634,662 |
| 14 Mar 2019 | CNY | 13.86 | 13.96 | 13.3 | 13.49 | 13.49 | -0.43 (-3.09%) | 16,007,412 |
| 13 Mar 2019 | CNY | 14.3 | 14.44 | 13.78 | 13.92 | 13.92 | -0.34 (-2.38%) | 22,112,213 |
| 12 Mar 2019 | CNY | 14.03 | 14.48 | 13.93 | 14.26 | 14.26 | +0.36 (+2.59%) | 30,791,049 |
| 11 Mar 2019 | CNY | 13.73 | 13.99 | 13.66 | 13.9 | 13.9 | +0.04 (+0.29%) | 24,618,547 |
| 8 Mar 2019 | CNY | 14.64 | 14.7 | 13.6 | 13.86 | 13.86 | -0.81 (-5.52%) | 43,043,619 |
| 7 Mar 2019 | CNY | 14.48 | 14.8 | 13.7 | 14.67 | 14.67 | +0.19 (+1.31%) | 44,620,813 |
| 6 Mar 2019 | CNY | 14.15 | 14.66 | 14 | 14.48 | 14.48 | +0.37 (+2.62%) | 27,545,052 |
| 5 Mar 2019 | CNY | 14.15 | 14.3 | 13.82 | 14.11 | 14.11 | +0.06 (+0.43%) | 24,446,065 |
| 4 Mar 2019 | CNY | 13.41 | 14.48 | 13.35 | 14.05 | 14.05 | +0.83 (+6.28%) | 36,574,060 |
| 1 Mar 2019 | CNY | 13.09 | 13.22 | 13.02 | 13.22 | 13.22 | +0.1 (+0.76%) | 5,692,104 |
| 28 Feb 2019 | CNY | 13.16 | 13.17 | 13 | 13.12 | 13.12 | +0.02 (+0.15%) | 7,045,881 |
