| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | CNY | 16.0556 | 16.7556 | 15.5278 | 15.75 | 15.75 | +0.428 (+2.79%) | 13,097,970 |
| 12 Apr 2019 | CNY | 15.3778 | 15.5278 | 15.1111 | 15.3222 | 15.3222 | 0.0 (0.0%) | 2,966,310 |
| 11 Apr 2019 | CNY | 15.8333 | 15.9278 | 15.2778 | 15.3222 | 15.3222 | -0.45 (-2.85%) | 3,846,745 |
| 10 Apr 2019 | CNY | 16.2778 | 16.2778 | 15.6278 | 15.7722 | 15.7722 | -0.4 (-2.47%) | 5,162,239 |
| 9 Apr 2019 | CNY | 16.1444 | 16.3444 | 15.9111 | 16.1722 | 16.1722 | +0.005 (+0.03%) | 3,853,044 |
| 8 Apr 2019 | CNY | 16.6667 | 16.8278 | 15.85 | 16.1667 | 16.1667 | -0.5 (-3.00%) | 6,358,014 |
| 4 Apr 2019 | CNY | 16.3278 | 16.8333 | 16.25 | 16.6667 | 16.6667 | +0.339 (+2.08%) | 11,555,622 |
| 3 Apr 2019 | CNY | 16.1778 | 16.4444 | 16.0556 | 16.3278 | 16.3278 | +0.028 (+0.17%) | 4,770,585 |
| 2 Apr 2019 | CNY | 16.3889 | 16.8389 | 16.0389 | 16.3 | 16.3 | -0.017 (-0.10%) | 9,200,181 |
| 1 Apr 2019 | CNY | 15.5944 | 16.3444 | 15.5556 | 16.3167 | 16.3167 | +0.783 (+5.04%) | 7,869,313 |
| 29 Mar 2019 | CNY | 15.1111 | 15.6111 | 14.9167 | 15.5333 | 15.5333 | +0.433 (+2.87%) | 5,016,132 |
| 28 Mar 2019 | CNY | 14.9444 | 15.5444 | 14.8389 | 15.1 | 15.1 | +0.089 (+0.59%) | 4,928,077 |
| 27 Mar 2019 | CNY | 14.8889 | 15.05 | 14.5778 | 15.0111 | 15.0111 | +0.244 (+1.66%) | 4,692,709 |
| 26 Mar 2019 | CNY | 15.9667 | 16 | 14.7611 | 14.7667 | 14.7667 | -1.3 (-8.09%) | 9,568,197 |
| 25 Mar 2019 | CNY | 15.2778 | 16.3722 | 15.1944 | 16.0667 | 16.0667 | +0.383 (+2.44%) | 12,323,190 |
| 22 Mar 2019 | CNY | 15.2667 | 15.9278 | 15.0056 | 15.6833 | 15.6833 | +0.355 (+2.32%) | 9,222,600 |
| 21 Mar 2019 | CNY | 14.6222 | 15.55 | 14.5889 | 15.3278 | 15.3278 | +0.7 (+4.79%) | 9,921,414 |
| 20 Mar 2019 | CNY | 14.8778 | 14.8778 | 14.2556 | 14.6278 | 14.6278 | -0.239 (-1.61%) | 5,445,309 |
| 19 Mar 2019 | CNY | 14.7778 | 14.9833 | 14.6278 | 14.8667 | 14.8667 | +0.095 (+0.64%) | 4,651,516 |
| 18 Mar 2019 | CNY | 14.4889 | 14.8333 | 14.4389 | 14.7722 | 14.7722 | +0.194 (+1.33%) | 4,354,759 |
| 15 Mar 2019 | CNY | 14.4611 | 14.7389 | 14.35 | 14.5778 | 14.5778 | +0.144 (+1.00%) | 4,904,283 |
| 14 Mar 2019 | CNY | 15.0556 | 15.0611 | 14.2 | 14.4333 | 14.4333 | -0.789 (-5.18%) | 7,922,673 |
| 13 Mar 2019 | CNY | 16.2722 | 16.2722 | 14.8833 | 15.2222 | 15.2222 | -1.139 (-6.96%) | 13,403,388 |
| 12 Mar 2019 | CNY | 16.6944 | 16.8833 | 15.8833 | 16.3611 | 16.3611 | -0.072 (-0.44%) | 18,852,111 |
| 11 Mar 2019 | CNY | 16.0778 | 16.4333 | 15.2889 | 16.4333 | 16.4333 | +1.494 (+10.00%) | 23,690,817 |
| 8 Mar 2019 | CNY | 14.4444 | 15.95 | 14.2667 | 14.9389 | 14.9389 | +0.106 (+0.71%) | 14,683,671 |
| 7 Mar 2019 | CNY | 14.6111 | 15.15 | 14.4389 | 14.8333 | 14.8333 | +0.278 (+1.91%) | 10,689,822 |
| 6 Mar 2019 | CNY | 14.5944 | 14.6944 | 14.2389 | 14.5556 | 14.5556 | -0.056 (-0.38%) | 7,815,907 |
| 5 Mar 2019 | CNY | 14.1 | 14.6111 | 13.8667 | 14.6111 | 14.6111 | +0.472 (+3.34%) | 7,867,832 |
| 4 Mar 2019 | CNY | 13.85 | 14.5833 | 13.8444 | 14.1389 | 14.1389 | +0.406 (+2.95%) | 8,809,077 |
