| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2019 | CNY | 14.86 | 15.09 | 14.81 | 14.91 | 14.91 | +0.06 (+0.40%) | 14,705,517 |
| 3 Apr 2019 | CNY | 14.85 | 14.85 | 14.7 | 14.85 | 14.85 | -0.06 (-0.40%) | 10,578,221 |
| 2 Apr 2019 | CNY | 14.61 | 15.04 | 14.59 | 14.91 | 14.91 | +0.19 (+1.29%) | 16,932,118 |
| 1 Apr 2019 | CNY | 14.42 | 14.8 | 14.36 | 14.72 | 14.72 | +0.3 (+2.08%) | 14,177,300 |
| 29 Mar 2019 | CNY | 14.01 | 14.43 | 14 | 14.42 | 14.42 | +0.08 (+0.56%) | 11,572,700 |
| 28 Mar 2019 | CNY | 14.48 | 14.58 | 14.2 | 14.34 | 14.34 | -0.27 (-1.85%) | 10,694,980 |
| 27 Mar 2019 | CNY | 14.82 | 14.86 | 14.47 | 14.61 | 14.61 | -0.36 (-2.40%) | 15,609,189 |
| 26 Mar 2019 | CNY | 15.33 | 15.55 | 14.87 | 14.97 | 14.97 | -0.33 (-2.16%) | 23,218,476 |
| 25 Mar 2019 | CNY | 15.16 | 15.45 | 15.16 | 15.3 | 15.3 | +0.3 (+2%) | 20,936,716 |
| 22 Mar 2019 | CNY | 15.14 | 15.26 | 14.85 | 15 | 15 | -0.31 (-2.02%) | 14,103,878 |
| 21 Mar 2019 | CNY | 15.2 | 15.51 | 15.16 | 15.31 | 15.31 | +0.3 (+2.00%) | 23,941,822 |
| 20 Mar 2019 | CNY | 15.05 | 15.19 | 14.78 | 15.01 | 15.01 | -0.03 (-0.20%) | 11,680,600 |
| 19 Mar 2019 | CNY | 14.77 | 15.15 | 14.7 | 15.04 | 15.04 | +0.25 (+1.69%) | 13,698,631 |
| 18 Mar 2019 | CNY | 14.49 | 14.79 | 14.48 | 14.79 | 14.79 | +0.23 (+1.58%) | 9,980,251 |
| 15 Mar 2019 | CNY | 14.47 | 14.61 | 14.41 | 14.56 | 14.56 | +0.09 (+0.62%) | 9,427,289 |
| 14 Mar 2019 | CNY | 14.88 | 15 | 14.32 | 14.47 | 14.47 | -0.49 (-3.28%) | 14,680,021 |
| 13 Mar 2019 | CNY | 15.41 | 15.56 | 14.9 | 14.96 | 14.96 | -0.38 (-2.48%) | 17,406,254 |
| 12 Mar 2019 | CNY | 15.1 | 15.51 | 15.02 | 15.34 | 15.34 | +0.23 (+1.52%) | 19,178,912 |
| 11 Mar 2019 | CNY | 14.9 | 15.15 | 14.75 | 15.11 | 15.11 | +0.21 (+1.41%) | 16,206,625 |
| 8 Mar 2019 | CNY | 15.99 | 15.99 | 14.89 | 14.9 | 14.9 | -1.15 (-7.17%) | 26,658,770 |
| 7 Mar 2019 | CNY | 15.55 | 16.49 | 15.51 | 16.05 | 16.05 | +0.39 (+2.49%) | 34,413,145 |
| 6 Mar 2019 | CNY | 15.11 | 15.94 | 15.09 | 15.66 | 15.66 | +0.55 (+3.64%) | 32,885,228 |
| 5 Mar 2019 | CNY | 15.01 | 15.18 | 14.9 | 15.11 | 15.11 | -0.01 (-0.07%) | 16,580,357 |
| 4 Mar 2019 | CNY | 14.61 | 15.19 | 14.55 | 15.12 | 15.12 | +0.32 (+2.16%) | 23,547,988 |
| 1 Mar 2019 | CNY | 14.7 | 14.97 | 14.63 | 14.8 | 14.8 | -0.07 (-0.47%) | 13,697,499 |
| 28 Feb 2019 | CNY | 14.95 | 14.99 | 14.61 | 14.87 | 14.87 | -0.21 (-1.39%) | 18,982,845 |
| 27 Feb 2019 | CNY | 15 | 15.49 | 14.94 | 15.08 | 15.08 | -0.07 (-0.46%) | 23,098,388 |
| 26 Feb 2019 | CNY | 15.23 | 15.72 | 15.08 | 15.15 | 15.15 | -0.15 (-0.98%) | 28,637,563 |
| 25 Feb 2019 | CNY | 14.63 | 15.5 | 14.63 | 15.3 | 15.3 | +0.58 (+3.94%) | 28,144,605 |
| 22 Feb 2019 | CNY | 14.58 | 14.87 | 14.41 | 14.72 | 14.72 | -0.18 (-1.21%) | 22,615,693 |
