| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 15.0173 | 15.679 | 14.9506 | 15.679 | 15.679 | +0.667 (+4.44%) | 8,321,223 |
| 18 Apr 2019 | CNY | 15.2124 | 15.2568 | 14.8691 | 15.0124 | 15.0124 | -0.207 (-1.36%) | 4,128,889 |
| 17 Apr 2019 | CNY | 15.3111 | 15.4321 | 15.1358 | 15.2198 | 15.2198 | -0.158 (-1.03%) | 5,321,315 |
| 16 Apr 2019 | CNY | 15.0617 | 15.4025 | 14.9506 | 15.3778 | 15.3778 | +0.309 (+2.05%) | 3,434,472 |
| 15 Apr 2019 | CNY | 15.3704 | 15.8025 | 14.9259 | 15.0691 | 15.0691 | -0.099 (-0.65%) | 6,872,445 |
| 12 Apr 2019 | CNY | 15.0617 | 15.2593 | 14.8963 | 15.1679 | 15.1679 | +0.106 (+0.71%) | 4,195,107 |
| 11 Apr 2019 | CNY | 15.5062 | 15.6 | 14.9407 | 15.0617 | 15.0617 | -0.42 (-2.71%) | 6,161,921 |
| 10 Apr 2019 | CNY | 15.642 | 15.9012 | 15.4395 | 15.4815 | 15.4815 | -0.341 (-2.15%) | 5,904,276 |
| 9 Apr 2019 | CNY | 16.6667 | 16.679 | 15.1358 | 15.8222 | 15.8222 | -0.857 (-5.14%) | 11,253,163 |
| 8 Apr 2019 | CNY | 16.9877 | 17.6296 | 16.3482 | 16.679 | 16.679 | +0.336 (+2.05%) | 14,133,005 |
| 4 Apr 2019 | CNY | 16.4593 | 16.958 | 16.2049 | 16.3432 | 16.3432 | +0.096 (+0.59%) | 7,893,931 |
| 3 Apr 2019 | CNY | 16.2963 | 16.5111 | 16.0494 | 16.2469 | 16.2469 | -0.012 (-0.08%) | 4,901,978 |
| 2 Apr 2019 | CNY | 16.6889 | 16.7161 | 15.9877 | 16.2593 | 16.2593 | -0.358 (-2.15%) | 6,579,164 |
| 1 Apr 2019 | CNY | 15.5556 | 16.6173 | 15.5111 | 16.6173 | 16.6173 | +0.985 (+6.30%) | 8,604,581 |
| 29 Mar 2019 | CNY | 15.0568 | 15.7012 | 14.8346 | 15.6321 | 15.6321 | +0.457 (+3.01%) | 8,106,366 |
| 28 Mar 2019 | CNY | 15.2938 | 15.5407 | 15.1358 | 15.1753 | 15.1753 | -0.118 (-0.77%) | 5,698,831 |
| 27 Mar 2019 | CNY | 15.3432 | 15.4815 | 14.958 | 15.2938 | 15.2938 | +0.02 (+0.13%) | 9,606,195 |
| 26 Mar 2019 | CNY | 16.1728 | 16.1728 | 15.1482 | 15.2741 | 15.2741 | -0.973 (-5.99%) | 11,478,813 |
| 25 Mar 2019 | CNY | 16.2815 | 16.6148 | 16.0593 | 16.2469 | 16.2469 | -0.368 (-2.21%) | 10,435,995 |
| 22 Mar 2019 | CNY | 16.0494 | 16.6148 | 15.8074 | 16.6148 | 16.6148 | +1.511 (+10.00%) | 18,766,853 |
| 21 Mar 2019 | CNY | 16.2963 | 16.3827 | 14.6173 | 15.1037 | 15.1037 | -1.111 (-6.85%) | 14,531,545 |
| 20 Mar 2019 | CNY | 15.8988 | 16.4444 | 15.7753 | 16.2148 | 16.2148 | +0.454 (+2.88%) | 7,334,132 |
| 19 Mar 2019 | CNY | 16.0247 | 16.0568 | 15.6568 | 15.7605 | 15.7605 | -0.358 (-2.22%) | 6,024,265 |
| 18 Mar 2019 | CNY | 15.5556 | 16.1482 | 15.4765 | 16.1185 | 16.1185 | +0.642 (+4.15%) | 7,361,761 |
| 15 Mar 2019 | CNY | 14.9531 | 15.9383 | 14.9383 | 15.4765 | 15.4765 | +0.494 (+3.30%) | 7,991,265 |
| 14 Mar 2019 | CNY | 14.7185 | 15.6346 | 14.7185 | 14.9827 | 14.9827 | +0.168 (+1.13%) | 6,531,536 |
| 13 Mar 2019 | CNY | 15 | 15.4296 | 14.679 | 14.8148 | 14.8148 | -0.18 (-1.20%) | 6,132,829 |
| 12 Mar 2019 | CNY | 15.0914 | 15.6444 | 14.6296 | 14.9951 | 14.9951 | -0.353 (-2.30%) | 7,773,784 |
| 11 Mar 2019 | CNY | 14.2 | 15.4988 | 14.1259 | 15.3482 | 15.3482 | +1.259 (+8.94%) | 7,796,606 |
| 8 Mar 2019 | CNY | 13.7704 | 14.5185 | 13.5926 | 14.0889 | 14.0889 | +0.244 (+1.77%) | 8,116,252 |
