| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 16.4375 | 17.0625 | 16 | 16.0139 | 16.0139 | -0.639 (-3.84%) | 11,548,421 |
| 19 Apr 2019 | CNY | 16.4236 | 16.9444 | 15.875 | 16.6528 | 16.6528 | +0.125 (+0.76%) | 15,410,825 |
| 18 Apr 2019 | CNY | 16.6597 | 17.4375 | 16.3889 | 16.5278 | 16.5278 | -1.208 (-6.81%) | 21,125,728 |
| 17 Apr 2019 | CNY | 18.6111 | 19.0972 | 17.4861 | 17.7361 | 17.7361 | +0.375 (+2.16%) | 31,808,836 |
| 16 Apr 2019 | CNY | 15.6944 | 17.3611 | 15.3472 | 17.3611 | 17.3611 | +1.576 (+9.99%) | 22,284,450 |
| 15 Apr 2019 | CNY | 14.5556 | 15.7847 | 14.4444 | 15.7847 | 15.7847 | +1.438 (+10.02%) | 9,197,654 |
| 12 Apr 2019 | CNY | 14.5694 | 14.7917 | 14.1944 | 14.3472 | 14.3472 | -0.653 (-4.35%) | 6,808,796 |
| 11 Apr 2019 | CNY | 15.8264 | 15.9444 | 14.625 | 15 | 15 | -0.368 (-2.40%) | 11,209,436 |
| 10 Apr 2019 | CNY | 15.8681 | 15.8681 | 14.5833 | 15.3681 | 15.3681 | -0.396 (-2.51%) | 13,855,246 |
| 9 Apr 2019 | CNY | 14.3333 | 15.7639 | 14.125 | 15.7639 | 15.7639 | +1.431 (+9.98%) | 10,240,413 |
| 8 Apr 2019 | CNY | 15 | 15 | 14.0625 | 14.3333 | 14.3333 | -0.562 (-3.78%) | 7,164,907 |
| 4 Apr 2019 | CNY | 14.4861 | 14.9722 | 14.3403 | 14.8958 | 14.8958 | +0.201 (+1.37%) | 9,067,034 |
| 3 Apr 2019 | CNY | 14.5833 | 15.1806 | 14.4514 | 14.6944 | 14.6944 | +0.194 (+1.34%) | 10,579,413 |
| 2 Apr 2019 | CNY | 14.25 | 14.6875 | 14.1458 | 14.5 | 14.5 | +0.236 (+1.66%) | 10,345,020 |
| 1 Apr 2019 | CNY | 13.5417 | 14.5486 | 13.5347 | 14.2639 | 14.2639 | +0.792 (+5.88%) | 9,753,455 |
| 29 Mar 2019 | CNY | 13.3264 | 13.5556 | 13.0139 | 13.4722 | 13.4722 | +0.146 (+1.09%) | 4,115,397 |
| 28 Mar 2019 | CNY | 13.3194 | 13.7361 | 13.1806 | 13.3264 | 13.3264 | -0.007 (-0.05%) | 4,008,960 |
| 27 Mar 2019 | CNY | 13.6111 | 13.7153 | 13.0556 | 13.3333 | 13.3333 | -0.236 (-1.74%) | 3,935,666 |
| 26 Mar 2019 | CNY | 14.3056 | 14.4375 | 13.4236 | 13.5694 | 13.5694 | -0.597 (-4.22%) | 5,912,989 |
| 25 Mar 2019 | CNY | 13.6944 | 14.4792 | 13.625 | 14.1667 | 14.1667 | +0.264 (+1.90%) | 9,062,536 |
| 22 Mar 2019 | CNY | 13.7917 | 13.9167 | 13.3472 | 13.9028 | 13.9028 | +0.188 (+1.37%) | 5,205,168 |
| 21 Mar 2019 | CNY | 13.8056 | 13.9722 | 13.6319 | 13.7153 | 13.7153 | -0.021 (-0.15%) | 4,502,782 |
| 20 Mar 2019 | CNY | 14.0208 | 14.0208 | 13.4097 | 13.7361 | 13.7361 | -0.167 (-1.20%) | 4,415,006 |
| 19 Mar 2019 | CNY | 13.8056 | 14.1389 | 13.7639 | 13.9028 | 13.9028 | +0.062 (+0.45%) | 4,445,568 |
| 18 Mar 2019 | CNY | 13.6458 | 13.8819 | 13.3333 | 13.8403 | 13.8403 | +0.132 (+0.96%) | 4,827,168 |
| 15 Mar 2019 | CNY | 13.6111 | 13.8403 | 13.3681 | 13.7083 | 13.7083 | +0.139 (+1.02%) | 4,627,792 |
| 14 Mar 2019 | CNY | 13.8611 | 14.1319 | 13.2083 | 13.5694 | 13.5694 | -0.424 (-3.03%) | 5,489,877 |
| 13 Mar 2019 | CNY | 14.5486 | 14.7778 | 13.7917 | 13.9931 | 13.9931 | -0.5 (-3.45%) | 8,309,234 |
| 12 Mar 2019 | CNY | 14.3958 | 14.8472 | 14.2639 | 14.4931 | 14.4931 | +0.25 (+1.76%) | 10,705,622 |
| 11 Mar 2019 | CNY | 13.6319 | 14.25 | 13.6319 | 14.2431 | 14.2431 | +0.688 (+5.07%) | 6,200,539 |
