| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 13.8776 | 14.078 | 13.3819 | 13.5168 | 13.5168 | -0.226 (-1.64%) | 7,722,274 |
| 19 Apr 2019 | CNY | 13.7755 | 13.8848 | 13.0904 | 13.7427 | 13.7427 | 0.0 (0.0%) | 7,111,240 |
| 18 Apr 2019 | CNY | 13.9359 | 14.0598 | 13.5969 | 13.7427 | 13.7427 | -0.343 (-2.43%) | 6,124,407 |
| 17 Apr 2019 | CNY | 13.9942 | 14.4934 | 13.7755 | 14.0853 | 14.0853 | -0.044 (-0.31%) | 8,137,480 |
| 16 Apr 2019 | CNY | 13.5714 | 14.129 | 13.5277 | 14.129 | 14.129 | +0.244 (+1.76%) | 6,214,279 |
| 15 Apr 2019 | CNY | 14.242 | 14.5372 | 13.8557 | 13.8848 | 13.8848 | +0.095 (+0.69%) | 10,302,449 |
| 12 Apr 2019 | CNY | 13.648 | 14.2092 | 13.6225 | 13.7901 | 13.7901 | +0.19 (+1.39%) | 7,868,140 |
| 11 Apr 2019 | CNY | 14.6501 | 14.9235 | 13.4001 | 13.6006 | 13.6006 | -1.053 (-7.19%) | 12,443,916 |
| 10 Apr 2019 | CNY | 14.898 | 15.4811 | 14.2566 | 14.6538 | 14.6538 | -0.649 (-4.24%) | 19,244,305 |
| 9 Apr 2019 | CNY | 16.0386 | 17.1101 | 14.7996 | 15.3025 | 15.3025 | +0.576 (+3.91%) | 21,124,840 |
| 4 Apr 2019 | CNY | 13.7755 | 14.7267 | 13.7755 | 14.7267 | 14.7267 | +1.337 (+9.99%) | 14,175,868 |
| 3 Apr 2019 | CNY | 13.4475 | 13.812 | 13.1414 | 13.3892 | 13.3892 | -0.058 (-0.43%) | 7,005,470 |
| 2 Apr 2019 | CNY | 12.9701 | 13.7937 | 12.8899 | 13.4475 | 13.4475 | +0.474 (+3.65%) | 13,098,980 |
| 1 Apr 2019 | CNY | 12.234 | 13.484 | 12.1064 | 12.9738 | 12.9738 | +0.693 (+5.64%) | 12,284,229 |
| 29 Mar 2019 | CNY | 11.6983 | 12.3797 | 11.301 | 12.2813 | 12.2813 | +0.587 (+5.02%) | 9,779,358 |
| 28 Mar 2019 | CNY | 12.0991 | 12.0991 | 11.6327 | 11.6946 | 11.6946 | -0.35 (-2.91%) | 5,987,580 |
| 27 Mar 2019 | CNY | 12.1101 | 12.1429 | 11.5343 | 12.0445 | 12.0445 | -0.004 (-0.03%) | 7,534,851 |
| 26 Mar 2019 | CNY | 12.7551 | 12.7551 | 11.7748 | 12.0481 | 12.0481 | -0.707 (-5.54%) | 11,522,769 |
| 25 Mar 2019 | CNY | 12.0262 | 13.0795 | 11.895 | 12.7551 | 12.7551 | +0.864 (+7.26%) | 18,259,846 |
| 22 Mar 2019 | CNY | 11.1006 | 11.9351 | 11.0969 | 11.8914 | 11.8914 | +0.802 (+7.23%) | 9,111,811 |
| 21 Mar 2019 | CNY | 11.2609 | 11.4395 | 10.9329 | 11.0897 | 11.0897 | -0.058 (-0.52%) | 5,396,435 |
| 20 Mar 2019 | CNY | 10.8819 | 11.3885 | 10.8819 | 11.148 | 11.148 | +0.27 (+2.48%) | 7,139,638 |
| 19 Mar 2019 | CNY | 10.7544 | 11.1006 | 10.6414 | 10.8783 | 10.8783 | +0.047 (+0.44%) | 4,991,429 |
| 18 Mar 2019 | CNY | 10.4082 | 10.8382 | 10.3899 | 10.8309 | 10.8309 | +0.452 (+4.35%) | 5,459,994 |
| 15 Mar 2019 | CNY | 10.4045 | 10.5612 | 10.2114 | 10.379 | 10.379 | +0.029 (+0.28%) | 4,679,400 |
| 14 Mar 2019 | CNY | 10.4993 | 10.6013 | 10.2697 | 10.3499 | 10.3499 | -0.146 (-1.39%) | 5,270,949 |
| 13 Mar 2019 | CNY | 10.7398 | 10.7835 | 10.4373 | 10.4956 | 10.4956 | -0.266 (-2.47%) | 5,871,849 |
| 12 Mar 2019 | CNY | 10.5539 | 10.7872 | 10.43 | 10.7617 | 10.7617 | +0.252 (+2.39%) | 8,007,839 |
| 11 Mar 2019 | CNY | 10.0182 | 10.8018 | 10.0036 | 10.5102 | 10.5102 | +0.521 (+5.22%) | 7,334,305 |
| 8 Mar 2019 | CNY | 9.9781 | 10.1786 | 9.8797 | 9.9891 | 9.9891 | -0.226 (-2.21%) | 6,408,263 |
