| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 15.26 | 15.55 | 14.81 | 14.99 | 14.99 | -0.19 (-1.25%) | 2,599,533 |
| 19 Apr 2019 | CNY | 14.97 | 15.29 | 14.81 | 15.18 | 15.18 | +0.2 (+1.34%) | 2,370,901 |
| 18 Apr 2019 | CNY | 15.19 | 15.48 | 14.97 | 14.98 | 14.98 | -0.16 (-1.06%) | 2,556,566 |
| 17 Apr 2019 | CNY | 15.02 | 15.49 | 15.02 | 15.14 | 15.14 | +0.31 (+2.09%) | 2,909,727 |
| 16 Apr 2019 | CNY | 15 | 15 | 14.39 | 14.83 | 14.83 | -0.41 (-2.69%) | 3,943,645 |
| 15 Apr 2019 | CNY | 15.99 | 16 | 15.2 | 15.24 | 15.24 | -0.58 (-3.67%) | 4,469,115 |
| 12 Apr 2019 | CNY | 15.27 | 16.05 | 15.08 | 15.82 | 15.82 | +0.66 (+4.35%) | 5,069,278 |
| 11 Apr 2019 | CNY | 15.3 | 15.5 | 15.06 | 15.16 | 15.16 | -0.14 (-0.92%) | 1,885,801 |
| 10 Apr 2019 | CNY | 15.2 | 15.56 | 15.2 | 15.3 | 15.3 | -0.25 (-1.61%) | 2,057,098 |
| 9 Apr 2019 | CNY | 15.2 | 15.65 | 14.95 | 15.55 | 15.55 | +0.33 (+2.17%) | 3,181,647 |
| 8 Apr 2019 | CNY | 16 | 16.06 | 15.04 | 15.22 | 15.22 | -0.73 (-4.58%) | 4,181,347 |
| 4 Apr 2019 | CNY | 16.35 | 16.43 | 15.83 | 15.95 | 15.95 | -0.32 (-1.97%) | 5,035,916 |
| 3 Apr 2019 | CNY | 15.67 | 16.47 | 15.38 | 16.27 | 16.27 | +0.63 (+4.03%) | 8,388,528 |
| 2 Apr 2019 | CNY | 15.72 | 16.18 | 15.5 | 15.64 | 15.64 | +0.01 (+0.06%) | 5,704,271 |
| 1 Apr 2019 | CNY | 15.28 | 15.79 | 15.14 | 15.63 | 15.63 | +0.51 (+3.37%) | 5,686,574 |
| 29 Mar 2019 | CNY | 14.78 | 15.14 | 14.69 | 15.12 | 15.12 | +0.32 (+2.16%) | 3,927,800 |
| 28 Mar 2019 | CNY | 15.29 | 15.3 | 14.8 | 14.8 | 14.8 | -0.48 (-3.14%) | 4,233,095 |
| 27 Mar 2019 | CNY | 15.19 | 15.28 | 14.8 | 15.28 | 15.28 | +0.1 (+0.66%) | 4,920,227 |
| 26 Mar 2019 | CNY | 15.64 | 15.82 | 14.91 | 15.18 | 15.18 | -0.39 (-2.50%) | 6,474,088 |
| 25 Mar 2019 | CNY | 15.56 | 16.04 | 15.53 | 15.57 | 15.57 | -0.61 (-3.77%) | 6,698,184 |
| 22 Mar 2019 | CNY | 16.28 | 16.39 | 15.63 | 16.18 | 16.18 | -0.37 (-2.24%) | 9,246,598 |
| 21 Mar 2019 | CNY | 16.16 | 16.95 | 16.16 | 16.55 | 16.55 | +0.13 (+0.79%) | 13,401,358 |
| 20 Mar 2019 | CNY | 16.01 | 16.65 | 15.89 | 16.42 | 16.42 | +0.03 (+0.18%) | 11,919,097 |
| 19 Mar 2019 | CNY | 17.43 | 17.49 | 16.28 | 16.39 | 16.39 | -1.03 (-5.91%) | 20,619,360 |
| 18 Mar 2019 | CNY | 19.35 | 19.35 | 17.42 | 17.42 | 17.42 | +2.88 (+19.81%) | 29,775,854 |
| 12 Mar 2019 | CNY | 13.33 | 14.54 | 13.33 | 14.54 | 14.54 | +1.32 (+9.98%) | 9,276,715 |
| 11 Mar 2019 | CNY | 12.28 | 13.37 | 12.16 | 13.22 | 13.22 | +0.86 (+6.96%) | 6,698,833 |
| 8 Mar 2019 | CNY | 12.63 | 12.96 | 12.3 | 12.36 | 12.36 | -0.65 (-5.00%) | 4,249,717 |
| 7 Mar 2019 | CNY | 13.13 | 13.55 | 12.73 | 13.01 | 13.01 | -0.12 (-0.91%) | 6,419,493 |
| 6 Mar 2019 | CNY | 12.62 | 13.6 | 12.37 | 13.13 | 13.13 | +0.75 (+6.06%) | 8,156,355 |
