| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 15.84 | 16.21 | 15.77 | 16.21 | 16.21 | +0.45 (+2.86%) | 4,904,517 |
| 18 Apr 2019 | CNY | 15.97 | 16.25 | 15.7 | 15.76 | 15.76 | -0.33 (-2.05%) | 4,174,179 |
| 17 Apr 2019 | CNY | 16 | 16.24 | 15.8 | 16.09 | 16.09 | -0.21 (-1.29%) | 6,411,663 |
| 16 Apr 2019 | CNY | 15.88 | 16.48 | 15.69 | 16.3 | 16.3 | +0.55 (+3.49%) | 10,338,700 |
| 15 Apr 2019 | CNY | 15.27 | 16.07 | 15.19 | 15.75 | 15.75 | +0.65 (+4.30%) | 6,714,127 |
| 12 Apr 2019 | CNY | 15.21 | 15.38 | 14.98 | 15.1 | 15.1 | -0.11 (-0.72%) | 2,341,212 |
| 11 Apr 2019 | CNY | 15.48 | 15.63 | 15.2 | 15.21 | 15.21 | -0.49 (-3.12%) | 2,601,196 |
| 10 Apr 2019 | CNY | 15.48 | 15.72 | 15.33 | 15.7 | 15.7 | +0.08 (+0.51%) | 2,739,222 |
| 9 Apr 2019 | CNY | 15.57 | 15.64 | 15.38 | 15.62 | 15.62 | +0.12 (+0.77%) | 2,220,846 |
| 8 Apr 2019 | CNY | 15.79 | 15.84 | 15.28 | 15.5 | 15.5 | -0.12 (-0.77%) | 3,055,033 |
| 4 Apr 2019 | CNY | 15.73 | 15.79 | 15.51 | 15.62 | 15.62 | -0.03 (-0.19%) | 2,728,618 |
| 3 Apr 2019 | CNY | 15.43 | 15.66 | 15.37 | 15.65 | 15.65 | +0.21 (+1.36%) | 2,754,858 |
| 2 Apr 2019 | CNY | 15.45 | 15.59 | 15.27 | 15.44 | 15.44 | +0.06 (+0.39%) | 3,176,449 |
| 1 Apr 2019 | CNY | 14.93 | 15.4 | 14.93 | 15.38 | 15.38 | +0.47 (+3.15%) | 2,606,949 |
| 29 Mar 2019 | CNY | 14.6 | 14.97 | 14.41 | 14.91 | 14.91 | +0.37 (+2.54%) | 1,632,893 |
| 28 Mar 2019 | CNY | 14.76 | 14.9 | 14.53 | 14.54 | 14.54 | -0.25 (-1.69%) | 1,431,793 |
| 27 Mar 2019 | CNY | 14.93 | 14.96 | 14.57 | 14.79 | 14.79 | -0.02 (-0.14%) | 1,532,977 |
| 26 Mar 2019 | CNY | 15.31 | 15.42 | 14.76 | 14.81 | 14.81 | -0.42 (-2.76%) | 2,563,326 |
| 25 Mar 2019 | CNY | 15.45 | 15.55 | 15.2 | 15.23 | 15.23 | -0.49 (-3.12%) | 2,824,059 |
| 22 Mar 2019 | CNY | 15.6 | 15.73 | 15.31 | 15.72 | 15.72 | +0.12 (+0.77%) | 3,133,377 |
| 21 Mar 2019 | CNY | 15.63 | 15.75 | 15.54 | 15.6 | 15.6 | -0.05 (-0.32%) | 2,937,891 |
| 20 Mar 2019 | CNY | 15.8 | 15.89 | 15.3 | 15.65 | 15.65 | -0.2 (-1.26%) | 3,196,644 |
| 19 Mar 2019 | CNY | 15.75 | 16 | 15.6 | 15.85 | 15.85 | +0.03 (+0.19%) | 4,083,199 |
| 18 Mar 2019 | CNY | 15.41 | 15.83 | 15.37 | 15.82 | 15.82 | +0.27 (+1.74%) | 3,652,102 |
| 15 Mar 2019 | CNY | 15.31 | 15.66 | 15.14 | 15.55 | 15.55 | +0.24 (+1.57%) | 2,912,370 |
| 14 Mar 2019 | CNY | 15.42 | 15.85 | 15 | 15.31 | 15.31 | -0.03 (-0.20%) | 3,078,950 |
| 13 Mar 2019 | CNY | 15.7 | 15.77 | 15.27 | 15.34 | 15.34 | -0.52 (-3.28%) | 3,218,787 |
| 12 Mar 2019 | CNY | 15.62 | 16.2 | 15.44 | 15.86 | 15.86 | +0.32 (+2.06%) | 5,146,241 |
| 11 Mar 2019 | CNY | 14.72 | 15.54 | 14.72 | 15.54 | 15.54 | +0.83 (+5.64%) | 3,351,601 |
| 8 Mar 2019 | CNY | 15.6 | 15.67 | 14.71 | 14.71 | 14.71 | -1.15 (-7.25%) | 4,447,083 |
