| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 15.3901 | 15.9066 | 15.2747 | 15.3956 | 15.3956 | -0.143 (-0.92%) | 11,011,791 |
| 19 Apr 2019 | CNY | 15.4725 | 15.7198 | 15.1868 | 15.5385 | 15.5385 | -0.033 (-0.21%) | 12,072,081 |
| 18 Apr 2019 | CNY | 15.8791 | 16.0769 | 15.4396 | 15.5714 | 15.5714 | -0.583 (-3.61%) | 16,793,951 |
| 17 Apr 2019 | CNY | 16.8132 | 16.8132 | 15.8791 | 16.1539 | 16.1539 | -0.582 (-3.48%) | 27,238,383 |
| 16 Apr 2019 | CNY | 15.2967 | 16.7363 | 14.8791 | 16.7363 | 16.7363 | +1.522 (+10.00%) | 33,226,132 |
| 15 Apr 2019 | CNY | 14.8901 | 15.8462 | 14.8901 | 15.2143 | 15.2143 | +0.522 (+3.55%) | 23,586,857 |
| 12 Apr 2019 | CNY | 14.8352 | 15.6593 | 14.6264 | 14.6923 | 14.6923 | +0.214 (+1.48%) | 21,646,564 |
| 11 Apr 2019 | CNY | 14.7253 | 15.1539 | 14.1813 | 14.478 | 14.478 | +0.643 (+4.65%) | 28,180,896 |
| 10 Apr 2019 | CNY | 14.3187 | 14.3407 | 13.6758 | 13.8352 | 13.8352 | -0.742 (-5.09%) | 17,910,721 |
| 9 Apr 2019 | CNY | 13.511 | 14.6484 | 13.3517 | 14.5769 | 14.5769 | +1.077 (+7.98%) | 20,723,724 |
| 8 Apr 2019 | CNY | 14.022 | 14.0879 | 13.2363 | 13.5 | 13.5 | -0.593 (-4.21%) | 11,890,482 |
| 4 Apr 2019 | CNY | 14.3956 | 14.4176 | 13.7088 | 14.0934 | 14.0934 | -0.203 (-1.42%) | 12,860,595 |
| 3 Apr 2019 | CNY | 14.1758 | 14.5659 | 14.0934 | 14.2967 | 14.2967 | +0.017 (+0.12%) | 8,060,756 |
| 2 Apr 2019 | CNY | 14.5989 | 14.5989 | 14.1374 | 14.2802 | 14.2802 | -0.192 (-1.33%) | 10,955,151 |
| 1 Apr 2019 | CNY | 13.7967 | 14.7692 | 13.7857 | 14.4725 | 14.4725 | +0.802 (+5.87%) | 16,490,646 |
| 29 Mar 2019 | CNY | 13.1868 | 13.7088 | 12.8846 | 13.6703 | 13.6703 | +0.341 (+2.56%) | 13,723,416 |
| 28 Mar 2019 | CNY | 13.4945 | 13.7088 | 13.1319 | 13.3297 | 13.3297 | -0.324 (-2.37%) | 11,556,157 |
| 27 Mar 2019 | CNY | 13.6648 | 13.8352 | 13.3517 | 13.6539 | 13.6539 | +0.198 (+1.47%) | 10,639,241 |
| 26 Mar 2019 | CNY | 13.5165 | 14.0055 | 13.3846 | 13.456 | 13.456 | +0.049 (+0.37%) | 13,295,702 |
| 25 Mar 2019 | CNY | 13.5055 | 13.7528 | 13.2418 | 13.4066 | 13.4066 | -0.313 (-2.28%) | 9,723,726 |
| 22 Mar 2019 | CNY | 13.6264 | 13.8132 | 13.3517 | 13.7198 | 13.7198 | +0.198 (+1.46%) | 11,684,265 |
| 21 Mar 2019 | CNY | 13.4945 | 13.8462 | 13.467 | 13.522 | 13.522 | +0.033 (+0.24%) | 12,258,608 |
| 20 Mar 2019 | CNY | 13.8077 | 13.9121 | 13.2033 | 13.489 | 13.489 | -0.412 (-2.96%) | 18,419,124 |
| 19 Mar 2019 | CNY | 14.1044 | 14.3352 | 13.7912 | 13.9011 | 13.9011 | -0.22 (-1.56%) | 12,022,452 |
| 18 Mar 2019 | CNY | 13.7418 | 14.1319 | 13.5989 | 14.1209 | 14.1209 | +0.17 (+1.22%) | 11,104,822 |
| 15 Mar 2019 | CNY | 14.0604 | 14.5055 | 13.489 | 13.9506 | 13.9506 | -0.148 (-1.05%) | 17,750,325 |
| 14 Mar 2019 | CNY | 13.7363 | 14.2857 | 13.2473 | 14.0989 | 14.0989 | +0.121 (+0.86%) | 21,347,517 |
| 13 Mar 2019 | CNY | 15.1099 | 15.1099 | 13.7857 | 13.978 | 13.978 | -1.341 (-8.75%) | 25,385,199 |
| 12 Mar 2019 | CNY | 13.9011 | 15.3626 | 13.6758 | 15.3187 | 15.3187 | +1.352 (+9.68%) | 29,448,934 |
| 11 Mar 2019 | CNY | 12.8571 | 14.0659 | 12.8571 | 13.967 | 13.967 | +1.148 (+8.96%) | 22,072,361 |
