| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 14.59 | 14.67 | 14 | 14.08 | 14.08 | -0.42 (-2.90%) | 5,587,833 |
| 19 Apr 2019 | CNY | 14.28 | 14.53 | 14.2 | 14.5 | 14.5 | +0.12 (+0.83%) | 4,982,892 |
| 18 Apr 2019 | CNY | 14.65 | 14.78 | 14.25 | 14.38 | 14.38 | -0.41 (-2.77%) | 8,389,538 |
| 17 Apr 2019 | CNY | 15.15 | 15.42 | 14.55 | 14.79 | 14.79 | -0.57 (-3.71%) | 15,161,468 |
| 16 Apr 2019 | CNY | 15.1 | 15.8 | 15 | 15.36 | 15.36 | -0.04 (-0.26%) | 15,620,943 |
| 15 Apr 2019 | CNY | 14.85 | 16.09 | 14.56 | 15.4 | 15.4 | +0.5 (+3.36%) | 19,261,337 |
| 12 Apr 2019 | CNY | 14.83 | 15.5 | 14.58 | 14.9 | 14.9 | -0.06 (-0.40%) | 12,394,662 |
| 11 Apr 2019 | CNY | 14.21 | 15.5 | 14.07 | 14.96 | 14.96 | +0.56 (+3.89%) | 18,139,514 |
| 10 Apr 2019 | CNY | 14.01 | 15 | 13.95 | 14.4 | 14.4 | +0.11 (+0.77%) | 12,682,913 |
| 9 Apr 2019 | CNY | 13.55 | 14.5 | 13.55 | 14.29 | 14.29 | +0.76 (+5.62%) | 14,478,941 |
| 8 Apr 2019 | CNY | 13.78 | 13.95 | 13.37 | 13.53 | 13.53 | -0.2 (-1.46%) | 5,013,042 |
| 4 Apr 2019 | CNY | 13.78 | 13.87 | 13.59 | 13.73 | 13.73 | -0.05 (-0.36%) | 5,380,963 |
| 3 Apr 2019 | CNY | 13.56 | 14.12 | 13.25 | 13.78 | 13.78 | +0.22 (+1.62%) | 8,163,489 |
| 2 Apr 2019 | CNY | 13.6 | 14.27 | 13.53 | 13.56 | 13.56 | +0.05 (+0.37%) | 8,927,261 |
| 1 Apr 2019 | CNY | 13.11 | 13.66 | 13.08 | 13.51 | 13.51 | +0.41 (+3.13%) | 5,660,011 |
| 29 Mar 2019 | CNY | 12.88 | 13.18 | 12.62 | 13.1 | 13.1 | +0.22 (+1.71%) | 3,408,300 |
| 28 Mar 2019 | CNY | 13.04 | 13.29 | 12.88 | 12.88 | 12.88 | -0.15 (-1.15%) | 2,839,400 |
| 27 Mar 2019 | CNY | 13.5 | 13.56 | 12.88 | 13.03 | 13.03 | -0.31 (-2.32%) | 4,134,509 |
| 26 Mar 2019 | CNY | 14.01 | 14.2 | 13.25 | 13.34 | 13.34 | -0.64 (-4.58%) | 6,220,988 |
| 25 Mar 2019 | CNY | 13.72 | 14.57 | 13.6 | 13.98 | 13.98 | -0.23 (-1.62%) | 10,822,438 |
| 22 Mar 2019 | CNY | 13.11 | 14.43 | 12.89 | 14.21 | 14.21 | +1.08 (+8.23%) | 13,622,467 |
| 21 Mar 2019 | CNY | 13.14 | 13.29 | 13.11 | 13.13 | 13.13 | +0.01 (+0.08%) | 4,064,119 |
| 20 Mar 2019 | CNY | 13.25 | 13.35 | 12.93 | 13.12 | 13.12 | -0.05 (-0.38%) | 3,448,000 |
| 19 Mar 2019 | CNY | 13.29 | 13.44 | 13.11 | 13.17 | 13.17 | -0.12 (-0.90%) | 3,751,118 |
| 18 Mar 2019 | CNY | 12.99 | 13.33 | 12.92 | 13.29 | 13.29 | +0.3 (+2.31%) | 4,245,529 |
| 15 Mar 2019 | CNY | 12.8 | 13.28 | 12.78 | 12.99 | 12.99 | +0.24 (+1.88%) | 4,459,907 |
| 14 Mar 2019 | CNY | 13.12 | 13.37 | 12.6 | 12.75 | 12.75 | -0.38 (-2.89%) | 4,970,690 |
| 13 Mar 2019 | CNY | 13.6 | 13.72 | 12.95 | 13.13 | 13.13 | -0.6 (-4.37%) | 7,115,862 |
| 12 Mar 2019 | CNY | 13.9 | 14.06 | 13.55 | 13.73 | 13.73 | -0.11 (-0.79%) | 8,037,712 |
| 11 Mar 2019 | CNY | 13.84 | 13.95 | 13.51 | 13.84 | 13.84 | +0.18 (+1.32%) | 7,079,428 |
