| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2019 | CNY | 16.33 | 16.48 | 15.99 | 16.46 | 16.46 | +0.11 (+0.67%) | 4,117,895 |
| 8 Apr 2019 | CNY | 16.7 | 16.79 | 15.9 | 16.35 | 16.35 | -0.16 (-0.97%) | 4,690,608 |
| 4 Apr 2019 | CNY | 16.91 | 17.1 | 16.32 | 16.51 | 16.51 | -0.39 (-2.31%) | 5,751,606 |
| 3 Apr 2019 | CNY | 16.99 | 17.4 | 16.8 | 16.9 | 16.9 | -0.93 (-5.22%) | 8,801,593 |
| 2 Apr 2019 | CNY | 16.51 | 18.52 | 16.21 | 17.83 | 17.83 | +0.8 (+4.70%) | 14,662,421 |
| 1 Apr 2019 | CNY | 16.3 | 18.23 | 16.3 | 17.03 | 17.03 | +0.46 (+2.78%) | 16,249,915 |
| 29 Mar 2019 | CNY | 15.36 | 16.57 | 15.36 | 16.57 | 16.57 | +1.51 (+10.03%) | 14,124,976 |
| 28 Mar 2019 | CNY | 13.6 | 15.06 | 13.43 | 15.06 | 15.06 | +1.37 (+10.01%) | 6,664,448 |
| 27 Mar 2019 | CNY | 14.01 | 14.03 | 13.36 | 13.69 | 13.69 | -0.14 (-1.01%) | 2,085,500 |
| 26 Mar 2019 | CNY | 14.47 | 14.61 | 13.5 | 13.83 | 13.83 | -0.74 (-5.08%) | 4,763,394 |
| 25 Mar 2019 | CNY | 13.95 | 15.1 | 13.82 | 14.57 | 14.57 | +0.37 (+2.61%) | 7,185,173 |
| 22 Mar 2019 | CNY | 13.75 | 14.26 | 13.46 | 14.2 | 14.2 | +0.47 (+3.42%) | 5,880,123 |
| 21 Mar 2019 | CNY | 13.61 | 13.98 | 13.58 | 13.73 | 13.73 | +0.12 (+0.88%) | 4,683,200 |
| 20 Mar 2019 | CNY | 13.62 | 13.63 | 13.3 | 13.61 | 13.61 | 0.0 (0.0%) | 2,376,420 |
| 19 Mar 2019 | CNY | 13.5 | 13.73 | 13.41 | 13.61 | 13.61 | +0.05 (+0.37%) | 2,796,600 |
| 18 Mar 2019 | CNY | 13.18 | 13.57 | 13 | 13.56 | 13.56 | +0.39 (+2.96%) | 3,878,821 |
| 15 Mar 2019 | CNY | 12.77 | 13.5 | 12.6 | 13.17 | 13.17 | +0.59 (+4.69%) | 2,944,882 |
| 14 Mar 2019 | CNY | 13.02 | 13.13 | 12.3 | 12.58 | 12.58 | -0.41 (-3.16%) | 2,624,421 |
| 13 Mar 2019 | CNY | 13.4 | 13.4 | 12.99 | 12.99 | 12.99 | -0.41 (-3.06%) | 3,107,080 |
| 12 Mar 2019 | CNY | 13.37 | 13.59 | 13.21 | 13.4 | 13.4 | +0.1 (+0.75%) | 4,272,855 |
| 11 Mar 2019 | CNY | 12.84 | 13.35 | 12.83 | 13.3 | 13.3 | +0.38 (+2.94%) | 3,385,980 |
| 8 Mar 2019 | CNY | 13.84 | 14 | 12.92 | 12.92 | 12.92 | -1.41 (-9.84%) | 6,200,380 |
| 7 Mar 2019 | CNY | 13.33 | 14.69 | 13.22 | 14.33 | 14.33 | +0.98 (+7.34%) | 9,439,040 |
| 6 Mar 2019 | CNY | 13.38 | 13.4 | 13.06 | 13.35 | 13.35 | +0.04 (+0.30%) | 5,255,040 |
| 5 Mar 2019 | CNY | 12.9 | 13.39 | 12.79 | 13.31 | 13.31 | +0.34 (+2.62%) | 5,263,520 |
| 4 Mar 2019 | CNY | 13 | 13.38 | 12.89 | 12.97 | 12.97 | +0.02 (+0.15%) | 5,189,580 |
| 1 Mar 2019 | CNY | 12.97 | 13.03 | 12.78 | 12.95 | 12.95 | 0.0 (0.0%) | 1,925,075 |
| 28 Feb 2019 | CNY | 12.77 | 12.99 | 12.66 | 12.95 | 12.95 | +0.26 (+2.05%) | 2,414,886 |
| 27 Feb 2019 | CNY | 12.98 | 13.06 | 12.55 | 12.69 | 12.69 | -0.23 (-1.78%) | 3,310,066 |
| 26 Feb 2019 | CNY | 13.25 | 13.28 | 12.79 | 12.92 | 12.92 | -0.33 (-2.49%) | 6,187,635 |
