| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 12.12 | 12.14 | 11.88 | 11.94 | 11.94 | -0.12 (-1.00%) | 15,820,876 |
| 19 Apr 2019 | CNY | 12.04 | 12.08 | 11.76 | 12.06 | 12.06 | +0.05 (+0.42%) | 21,182,609 |
| 18 Apr 2019 | CNY | 11.95 | 12.14 | 11.94 | 12.01 | 12.01 | +0.09 (+0.76%) | 22,629,393 |
| 17 Apr 2019 | CNY | 12 | 12.06 | 11.84 | 11.92 | 11.92 | -0.05 (-0.42%) | 20,642,657 |
| 16 Apr 2019 | CNY | 11.93 | 11.97 | 11.61 | 11.97 | 11.97 | -0.05 (-0.42%) | 35,172,327 |
| 15 Apr 2019 | CNY | 12.45 | 12.49 | 11.95 | 12.02 | 12.02 | -0.26 (-2.12%) | 23,235,145 |
| 12 Apr 2019 | CNY | 12.12 | 12.35 | 12.12 | 12.28 | 12.28 | +0.05 (+0.41%) | 11,413,048 |
| 11 Apr 2019 | CNY | 12.45 | 12.57 | 12.18 | 12.23 | 12.23 | -0.21 (-1.69%) | 20,129,812 |
| 10 Apr 2019 | CNY | 12.42 | 12.54 | 12.27 | 12.44 | 12.44 | -0.13 (-1.03%) | 22,217,862 |
| 9 Apr 2019 | CNY | 12.58 | 12.79 | 12.4 | 12.57 | 12.57 | +0.02 (+0.16%) | 29,952,882 |
| 8 Apr 2019 | CNY | 13.01 | 13.11 | 12.42 | 12.55 | 12.55 | -0.45 (-3.46%) | 44,139,226 |
| 4 Apr 2019 | CNY | 12.66 | 13.2 | 12.51 | 13 | 13 | +0.36 (+2.85%) | 48,249,354 |
| 3 Apr 2019 | CNY | 12.5 | 12.74 | 12.43 | 12.64 | 12.64 | +0.12 (+0.96%) | 34,039,007 |
| 2 Apr 2019 | CNY | 12.53 | 12.94 | 12.45 | 12.52 | 12.52 | +0.11 (+0.89%) | 44,448,934 |
| 1 Apr 2019 | CNY | 12.14 | 12.65 | 12.02 | 12.41 | 12.41 | +0.35 (+2.90%) | 48,706,308 |
| 29 Mar 2019 | CNY | 11.75 | 12.1 | 11.71 | 12.06 | 12.06 | +0.35 (+2.99%) | 27,257,939 |
| 28 Mar 2019 | CNY | 11.89 | 12.14 | 11.67 | 11.71 | 11.71 | -0.19 (-1.60%) | 20,004,190 |
| 27 Mar 2019 | CNY | 12.15 | 12.2 | 11.7 | 11.9 | 11.9 | -0.2 (-1.65%) | 23,600,394 |
| 26 Mar 2019 | CNY | 12.62 | 12.66 | 12.05 | 12.1 | 12.1 | -0.49 (-3.89%) | 38,649,694 |
| 25 Mar 2019 | CNY | 12.05 | 12.96 | 12.01 | 12.59 | 12.59 | +0.46 (+3.79%) | 64,066,978 |
| 22 Mar 2019 | CNY | 11.85 | 12.17 | 11.76 | 12.13 | 12.13 | +0.31 (+2.62%) | 38,471,042 |
| 21 Mar 2019 | CNY | 11.82 | 11.96 | 11.72 | 11.82 | 11.82 | +0.03 (+0.25%) | 23,534,075 |
| 20 Mar 2019 | CNY | 11.97 | 11.97 | 11.6 | 11.79 | 11.79 | -0.19 (-1.59%) | 24,487,264 |
| 19 Mar 2019 | CNY | 11.63 | 12.08 | 11.6 | 11.98 | 11.98 | +0.36 (+3.10%) | 39,068,568 |
| 18 Mar 2019 | CNY | 11.55 | 11.65 | 11.4 | 11.62 | 11.62 | +0.21 (+1.84%) | 21,618,288 |
| 15 Mar 2019 | CNY | 11.46 | 11.54 | 11.26 | 11.41 | 11.41 | -0.01 (-0.09%) | 17,450,021 |
| 14 Mar 2019 | CNY | 11.91 | 12.03 | 11.18 | 11.42 | 11.42 | -0.58 (-4.83%) | 35,131,801 |
| 13 Mar 2019 | CNY | 11.99 | 12.29 | 11.76 | 12 | 12 | +0.02 (+0.17%) | 40,203,492 |
| 12 Mar 2019 | CNY | 11.83 | 12.21 | 11.72 | 11.98 | 11.98 | +0.16 (+1.35%) | 43,280,881 |
| 11 Mar 2019 | CNY | 11.42 | 11.85 | 11.41 | 11.82 | 11.82 | +0.36 (+3.14%) | 24,253,635 |
