| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 14.0889 | 14.2056 | 13.8333 | 13.8722 | 13.8722 | -0.206 (-1.46%) | 3,587,220 |
| 19 Apr 2019 | CNY | 13.8667 | 14.1 | 13.7389 | 14.0778 | 14.0778 | +0.272 (+1.97%) | 3,869,814 |
| 18 Apr 2019 | CNY | 14.0444 | 14.0944 | 13.7833 | 13.8056 | 13.8056 | -0.3 (-2.13%) | 3,606,843 |
| 17 Apr 2019 | CNY | 13.9167 | 14.2222 | 13.9 | 14.1056 | 14.1056 | +0.106 (+0.75%) | 4,248,180 |
| 16 Apr 2019 | CNY | 13.5111 | 14.0833 | 13.3333 | 14 | 14 | +0.472 (+3.49%) | 3,894,660 |
| 15 Apr 2019 | CNY | 13.8 | 13.9944 | 13.5111 | 13.5278 | 13.5278 | -0.256 (-1.85%) | 3,615,480 |
| 12 Apr 2019 | CNY | 14.0278 | 14.1167 | 13.5833 | 13.7833 | 13.7833 | -0.217 (-1.55%) | 4,727,883 |
| 11 Apr 2019 | CNY | 14.05 | 14.3611 | 13.9889 | 14 | 14 | -0.122 (-0.87%) | 4,943,523 |
| 10 Apr 2019 | CNY | 14.2722 | 14.55 | 14.0556 | 14.1222 | 14.1222 | -0.267 (-1.85%) | 6,892,686 |
| 9 Apr 2019 | CNY | 14.3722 | 14.6722 | 14.2 | 14.3889 | 14.3889 | -0.1 (-0.69%) | 6,474,186 |
| 8 Apr 2019 | CNY | 14.2278 | 14.5667 | 14.1389 | 14.4889 | 14.4889 | +0.311 (+2.19%) | 9,733,811 |
| 4 Apr 2019 | CNY | 14.4333 | 14.4944 | 14.0056 | 14.1778 | 14.1778 | -0.089 (-0.62%) | 7,617,297 |
| 3 Apr 2019 | CNY | 14.7167 | 14.7167 | 14.1444 | 14.2667 | 14.2667 | +0.3 (+2.15%) | 14,219,098 |
| 2 Apr 2019 | CNY | 13.9 | 14.0444 | 13.7778 | 13.9667 | 13.9667 | +0.122 (+0.88%) | 6,802,378 |
| 1 Apr 2019 | CNY | 13.5278 | 13.9056 | 13.5278 | 13.8444 | 13.8444 | +0.422 (+3.15%) | 6,632,226 |
| 29 Mar 2019 | CNY | 13.0778 | 13.4444 | 12.9222 | 13.4222 | 13.4222 | +0.344 (+2.63%) | 3,940,200 |
| 28 Mar 2019 | CNY | 13.0111 | 13.3722 | 12.9444 | 13.0778 | 13.0778 | -0.005 (-0.04%) | 3,034,620 |
| 27 Mar 2019 | CNY | 13.1889 | 13.2222 | 12.8333 | 13.0833 | 13.0833 | -0.028 (-0.21%) | 3,509,152 |
| 26 Mar 2019 | CNY | 13.5444 | 13.6833 | 13.0778 | 13.1111 | 13.1111 | -0.467 (-3.44%) | 5,163,352 |
| 25 Mar 2019 | CNY | 13.3778 | 14 | 13.2 | 13.5778 | 13.5778 | +0.022 (+0.16%) | 8,518,505 |
| 22 Mar 2019 | CNY | 13.6111 | 13.6333 | 13.2389 | 13.5556 | 13.5556 | -0.078 (-0.57%) | 6,571,800 |
| 21 Mar 2019 | CNY | 13.4611 | 13.7 | 13.3389 | 13.6333 | 13.6333 | +0.172 (+1.28%) | 6,166,483 |
| 20 Mar 2019 | CNY | 13.8278 | 13.8833 | 13.1667 | 13.4611 | 13.4611 | -0.283 (-2.06%) | 6,077,374 |
| 19 Mar 2019 | CNY | 13.5333 | 13.7667 | 13.5333 | 13.7444 | 13.7444 | +0.144 (+1.06%) | 5,498,105 |
| 18 Mar 2019 | CNY | 13.3167 | 13.6111 | 13.2278 | 13.6 | 13.6 | +0.283 (+2.13%) | 4,720,505 |
| 15 Mar 2019 | CNY | 13.1944 | 13.4 | 13 | 13.3167 | 13.3167 | +0.278 (+2.13%) | 4,932,545 |
| 14 Mar 2019 | CNY | 13.8 | 13.8 | 12.8444 | 13.0389 | 13.0389 | -0.778 (-5.63%) | 8,699,092 |
| 13 Mar 2019 | CNY | 14.4389 | 14.5556 | 13.7222 | 13.8167 | 13.8167 | -0.433 (-3.04%) | 9,160,749 |
| 12 Mar 2019 | CNY | 14.2778 | 14.4778 | 14.0389 | 14.25 | 14.25 | +0.05 (+0.35%) | 8,866,080 |
| 11 Mar 2019 | CNY | 13.7056 | 14.2722 | 13.5833 | 14.2 | 14.2 | +0.389 (+2.82%) | 8,891,640 |
