| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2019 | CNY | 13.58 | 13.58 | 12.8 | 12.98 | 12.98 | -0.79 (-5.74%) | 6,892,790 |
| 30 Apr 2019 | CNY | 13.39 | 13.77 | 13.38 | 13.77 | 13.77 | +0.38 (+2.84%) | 0 |
| 29 Apr 2019 | CNY | 13.49 | 13.67 | 13.23 | 13.39 | 13.39 | -0.01 (-0.07%) | 4,598,204 |
| 26 Apr 2019 | CNY | 13.32 | 13.63 | 13.31 | 13.4 | 13.4 | +0.12 (+0.90%) | 4,850,707 |
| 25 Apr 2019 | CNY | 13.82 | 13.83 | 13.28 | 13.28 | 13.28 | -0.53 (-3.84%) | 3,712,267 |
| 24 Apr 2019 | CNY | 13.81 | 13.87 | 13.59 | 13.81 | 13.81 | +0.06 (+0.44%) | 2,647,849 |
| 23 Apr 2019 | CNY | 14.05 | 14.08 | 13.71 | 13.75 | 13.75 | -0.34 (-2.41%) | 3,282,200 |
| 22 Apr 2019 | CNY | 14.06 | 14.16 | 13.88 | 14.09 | 14.09 | +0.01 (+0.07%) | 4,152,567 |
| 19 Apr 2019 | CNY | 14.09 | 14.16 | 13.95 | 14.08 | 14.08 | -0.04 (-0.28%) | 3,529,567 |
| 18 Apr 2019 | CNY | 14.08 | 14.26 | 14 | 14.12 | 14.12 | +0.04 (+0.28%) | 4,534,525 |
| 17 Apr 2019 | CNY | 14 | 14.16 | 13.98 | 14.08 | 14.08 | +0.09 (+0.64%) | 3,749,592 |
| 16 Apr 2019 | CNY | 13.74 | 14.01 | 13.57 | 13.99 | 13.99 | +0.15 (+1.08%) | 4,382,634 |
| 15 Apr 2019 | CNY | 13.97 | 14.29 | 13.83 | 13.84 | 13.84 | 0.0 (0.0%) | 4,313,510 |
| 12 Apr 2019 | CNY | 13.85 | 13.97 | 13.73 | 13.84 | 13.84 | -0.01 (-0.07%) | 3,242,013 |
| 11 Apr 2019 | CNY | 14.13 | 14.19 | 13.84 | 13.85 | 13.85 | -0.25 (-1.77%) | 4,618,895 |
| 10 Apr 2019 | CNY | 14.09 | 14.2 | 13.91 | 14.1 | 14.1 | +0.01 (+0.07%) | 4,619,461 |
| 9 Apr 2019 | CNY | 14.16 | 14.19 | 14 | 14.09 | 14.09 | -0.09 (-0.63%) | 4,197,853 |
| 8 Apr 2019 | CNY | 14.18 | 14.44 | 13.9 | 14.18 | 14.18 | +0.06 (+0.42%) | 7,220,216 |
| 4 Apr 2019 | CNY | 14.3 | 14.33 | 14.03 | 14.12 | 14.12 | -0.1 (-0.70%) | 6,416,014 |
| 3 Apr 2019 | CNY | 14.12 | 14.29 | 14.01 | 14.22 | 14.22 | +0.08 (+0.57%) | 6,111,603 |
| 2 Apr 2019 | CNY | 13.89 | 14.67 | 13.85 | 14.14 | 14.14 | +0.38 (+2.76%) | 13,558,264 |
| 1 Apr 2019 | CNY | 13.45 | 13.84 | 13.45 | 13.76 | 13.76 | +0.41 (+3.07%) | 7,655,590 |
| 29 Mar 2019 | CNY | 13.16 | 13.36 | 12.88 | 13.35 | 13.35 | +0.23 (+1.75%) | 6,131,764 |
| 28 Mar 2019 | CNY | 13.19 | 13.36 | 13.08 | 13.12 | 13.12 | -0.08 (-0.61%) | 3,404,800 |
| 27 Mar 2019 | CNY | 13.11 | 13.21 | 12.96 | 13.2 | 13.2 | +0.1 (+0.76%) | 3,567,652 |
| 26 Mar 2019 | CNY | 13.51 | 13.55 | 13.1 | 13.1 | 13.1 | -0.39 (-2.89%) | 5,381,945 |
| 25 Mar 2019 | CNY | 13.56 | 13.72 | 13.46 | 13.49 | 13.49 | -0.29 (-2.10%) | 4,990,391 |
| 22 Mar 2019 | CNY | 13.8 | 13.83 | 13.62 | 13.78 | 13.78 | -0.02 (-0.14%) | 5,528,452 |
| 21 Mar 2019 | CNY | 13.48 | 14.18 | 13.47 | 13.8 | 13.8 | +0.41 (+3.06%) | 11,523,650 |
| 20 Mar 2019 | CNY | 13.46 | 13.47 | 13.2 | 13.39 | 13.39 | -0.06 (-0.45%) | 3,691,086 |
