| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 15.46 | 15.46 | 15.07 | 15.19 | 15.19 | -0.26 (-1.68%) | 9,786,352 |
| 18 Apr 2019 | CNY | 15.62 | 15.62 | 15.38 | 15.45 | 15.45 | -0.15 (-0.96%) | 4,927,000 |
| 17 Apr 2019 | CNY | 15.77 | 15.85 | 15.54 | 15.6 | 15.6 | -0.15 (-0.95%) | 5,427,856 |
| 16 Apr 2019 | CNY | 15.55 | 15.79 | 15.33 | 15.75 | 15.75 | +0.19 (+1.22%) | 6,850,802 |
| 15 Apr 2019 | CNY | 15.6 | 15.7 | 15.55 | 15.56 | 15.56 | 0.0 (0.0%) | 5,358,326 |
| 12 Apr 2019 | CNY | 15.6 | 15.75 | 15.37 | 15.56 | 15.56 | -0.07 (-0.45%) | 7,685,627 |
| 11 Apr 2019 | CNY | 15.96 | 16.19 | 15.6 | 15.63 | 15.63 | -0.34 (-2.13%) | 9,270,071 |
| 10 Apr 2019 | CNY | 15.81 | 16.02 | 15.75 | 15.97 | 15.97 | +0.13 (+0.82%) | 8,169,094 |
| 9 Apr 2019 | CNY | 15.76 | 15.84 | 15.62 | 15.84 | 15.84 | +0.1 (+0.64%) | 4,028,030 |
| 8 Apr 2019 | CNY | 16 | 16.08 | 15.64 | 15.74 | 15.74 | -0.16 (-1.01%) | 6,107,959 |
| 4 Apr 2019 | CNY | 15.88 | 15.99 | 15.76 | 15.9 | 15.9 | +0.04 (+0.25%) | 4,565,066 |
| 3 Apr 2019 | CNY | 15.85 | 15.88 | 15.61 | 15.86 | 15.86 | +0.02 (+0.13%) | 5,303,177 |
| 2 Apr 2019 | CNY | 15.98 | 16.01 | 15.73 | 15.84 | 15.84 | -0.1 (-0.63%) | 5,569,724 |
| 1 Apr 2019 | CNY | 15.71 | 16 | 15.68 | 15.94 | 15.94 | +0.26 (+1.66%) | 6,570,584 |
| 29 Mar 2019 | CNY | 15.6 | 15.75 | 15.32 | 15.68 | 15.68 | +0.21 (+1.36%) | 4,167,148 |
| 28 Mar 2019 | CNY | 15.44 | 15.68 | 15.4 | 15.47 | 15.47 | 0.0 (0.0%) | 2,625,504 |
| 27 Mar 2019 | CNY | 15.62 | 15.65 | 15.33 | 15.47 | 15.47 | -0.1 (-0.64%) | 3,314,455 |
| 26 Mar 2019 | CNY | 15.98 | 16.05 | 15.42 | 15.57 | 15.57 | -0.33 (-2.08%) | 4,783,586 |
| 25 Mar 2019 | CNY | 16.1 | 16.25 | 15.82 | 15.9 | 15.9 | -0.43 (-2.63%) | 5,479,166 |
| 22 Mar 2019 | CNY | 16.12 | 16.64 | 16.12 | 16.33 | 16.33 | +0.25 (+1.55%) | 11,284,026 |
| 21 Mar 2019 | CNY | 16.06 | 16.18 | 15.96 | 16.08 | 16.08 | +0.02 (+0.12%) | 4,510,033 |
| 20 Mar 2019 | CNY | 16.2 | 16.31 | 15.9 | 16.06 | 16.06 | -0.16 (-0.99%) | 3,516,629 |
| 19 Mar 2019 | CNY | 16.37 | 16.4 | 16.07 | 16.22 | 16.22 | -0.15 (-0.92%) | 4,908,249 |
| 18 Mar 2019 | CNY | 16.26 | 16.42 | 16.02 | 16.37 | 16.37 | +0.09 (+0.55%) | 5,720,694 |
| 15 Mar 2019 | CNY | 16.45 | 16.61 | 16.15 | 16.28 | 16.28 | -0.19 (-1.15%) | 7,622,976 |
| 14 Mar 2019 | CNY | 16 | 16.48 | 15.78 | 16.47 | 16.47 | +0.47 (+2.94%) | 6,076,863 |
| 13 Mar 2019 | CNY | 16.26 | 16.36 | 16 | 16 | 16 | -0.25 (-1.54%) | 4,004,140 |
| 12 Mar 2019 | CNY | 16.24 | 16.58 | 16.07 | 16.25 | 16.25 | +0.07 (+0.43%) | 5,560,582 |
| 11 Mar 2019 | CNY | 15.42 | 16.43 | 15.42 | 16.18 | 16.18 | +0.8 (+5.20%) | 7,289,055 |
| 8 Mar 2019 | CNY | 15.78 | 15.86 | 15.34 | 15.38 | 15.38 | -0.52 (-3.27%) | 4,165,612 |
