| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 14.9449 | 15.0889 | 14.6569 | 14.7759 | 14.7759 | -0.044 (-0.30%) | 1,337,016 |
| 19 Apr 2019 | CNY | 14.8322 | 14.8698 | 14.563 | 14.8197 | 14.8197 | +0.044 (+0.30%) | 917,656 |
| 18 Apr 2019 | CNY | 14.9574 | 14.995 | 14.5254 | 14.7759 | 14.7759 | -0.131 (-0.88%) | 1,154,497 |
| 17 Apr 2019 | CNY | 14.9512 | 15.2392 | 14.8573 | 14.9073 | 14.9073 | -0.044 (-0.29%) | 1,473,707 |
| 16 Apr 2019 | CNY | 14.6381 | 14.9512 | 14.2437 | 14.9512 | 14.9512 | +0.313 (+2.14%) | 1,612,985 |
| 15 Apr 2019 | CNY | 15.0013 | 15.1202 | 14.4691 | 14.6381 | 14.6381 | -0.251 (-1.68%) | 1,518,937 |
| 12 Apr 2019 | CNY | 14.9011 | 15.114 | 14.7133 | 14.8886 | 14.8886 | +0.069 (+0.46%) | 1,280,737 |
| 11 Apr 2019 | CNY | 15.2079 | 15.2705 | 14.7821 | 14.8197 | 14.8197 | -0.332 (-2.19%) | 1,343,325 |
| 10 Apr 2019 | CNY | 15.596 | 15.596 | 14.9136 | 15.1515 | 15.1515 | -0.695 (-4.39%) | 2,632,105 |
| 9 Apr 2019 | CNY | 15.6524 | 15.9529 | 15.3832 | 15.8465 | 15.8465 | +0.276 (+1.77%) | 1,634,095 |
| 8 Apr 2019 | CNY | 16.2534 | 16.3411 | 15.3143 | 15.571 | 15.571 | -0.651 (-4.01%) | 2,048,070 |
| 4 Apr 2019 | CNY | 16.2785 | 16.4037 | 16.0594 | 16.2221 | 16.2221 | +0.131 (+0.82%) | 1,958,965 |
| 3 Apr 2019 | CNY | 16.0093 | 16.1408 | 15.8214 | 16.0907 | 16.0907 | +0.081 (+0.51%) | 1,378,723 |
| 2 Apr 2019 | CNY | 16.1533 | 16.2409 | 15.8465 | 16.0093 | 16.0093 | +0.175 (+1.11%) | 1,939,630 |
| 1 Apr 2019 | CNY | 15.5898 | 15.9341 | 15.4646 | 15.834 | 15.834 | +0.526 (+3.44%) | 1,558,328 |
| 29 Mar 2019 | CNY | 14.9574 | 15.3268 | 14.7258 | 15.308 | 15.308 | +0.344 (+2.30%) | 1,343,484 |
| 28 Mar 2019 | CNY | 14.995 | 15.3393 | 14.7759 | 14.9637 | 14.9637 | -0.025 (-0.17%) | 1,504,861 |
| 27 Mar 2019 | CNY | 14.9887 | 15.139 | 14.6444 | 14.9887 | 14.9887 | +0.088 (+0.59%) | 1,584,366 |
| 26 Mar 2019 | CNY | 15.5585 | 15.6962 | 14.9011 | 14.9011 | 14.9011 | -0.62 (-3.99%) | 1,764,187 |
| 25 Mar 2019 | CNY | 15.3957 | 15.7275 | 15.3957 | 15.5209 | 15.5209 | -0.426 (-2.67%) | 1,558,787 |
| 22 Mar 2019 | CNY | 16.0781 | 16.0781 | 15.4082 | 15.9467 | 15.9467 | +0.019 (+0.12%) | 1,601,991 |
| 21 Mar 2019 | CNY | 16.0594 | 16.1408 | 15.7901 | 15.9279 | 15.9279 | -0.132 (-0.82%) | 1,853,545 |
| 20 Mar 2019 | CNY | 15.6962 | 16.1908 | 15.6524 | 16.0594 | 16.0594 | +0.445 (+2.85%) | 2,618,558 |
| 19 Mar 2019 | CNY | 15.5147 | 16.0155 | 15.5147 | 15.6148 | 15.6148 | -0.013 (-0.08%) | 1,534,270 |
| 18 Mar 2019 | CNY | 15.4395 | 15.6461 | 15.1578 | 15.6274 | 15.6274 | +0.351 (+2.30%) | 1,378,289 |
| 15 Mar 2019 | CNY | 15.4145 | 15.5647 | 15.1327 | 15.2767 | 15.2767 | +0.056 (+0.37%) | 1,576,850 |
| 14 Mar 2019 | CNY | 15.9279 | 15.9279 | 14.9449 | 15.2204 | 15.2204 | -0.626 (-3.95%) | 2,072,216 |
| 13 Mar 2019 | CNY | 16.3787 | 16.6416 | 15.6399 | 15.8465 | 15.8465 | -0.532 (-3.25%) | 2,696,797 |
| 12 Mar 2019 | CNY | 16.5101 | 16.9672 | 16.1595 | 16.3787 | 16.3787 | -0.125 (-0.76%) | 4,042,984 |
| 11 Mar 2019 | CNY | 16.2722 | 16.5227 | 15.74 | 16.5039 | 16.5039 | +0.538 (+3.37%) | 3,963,879 |
