| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 14.1429 | 14.3214 | 14.0429 | 14.1286 | 14.1286 | -0.007 (-0.05%) | 1,695,148 |
| 19 Apr 2019 | CNY | 14.1357 | 14.25 | 13.9643 | 14.1357 | 14.1357 | -0.021 (-0.15%) | 1,792,700 |
| 18 Apr 2019 | CNY | 14.4429 | 14.4714 | 14.1429 | 14.1571 | 14.1571 | -0.286 (-1.98%) | 2,499,901 |
| 17 Apr 2019 | CNY | 14.2714 | 14.5714 | 14.1357 | 14.4429 | 14.4429 | +0.15 (+1.05%) | 2,805,941 |
| 16 Apr 2019 | CNY | 14.0714 | 14.3 | 13.7643 | 14.2929 | 14.2929 | +0.222 (+1.57%) | 2,982,418 |
| 15 Apr 2019 | CNY | 14.3571 | 14.5214 | 14.0357 | 14.0714 | 14.0714 | -0.107 (-0.76%) | 2,643,585 |
| 12 Apr 2019 | CNY | 14.4643 | 14.6429 | 14.0357 | 14.1786 | 14.1786 | -0.286 (-1.98%) | 3,107,580 |
| 11 Apr 2019 | CNY | 14.85 | 14.8929 | 14.45 | 14.4643 | 14.4643 | -0.35 (-2.36%) | 2,843,232 |
| 10 Apr 2019 | CNY | 14.9643 | 14.9857 | 14.6857 | 14.8143 | 14.8143 | -0.257 (-1.71%) | 3,964,007 |
| 9 Apr 2019 | CNY | 15.2 | 15.2 | 14.8071 | 15.0714 | 15.0714 | -0.15 (-0.99%) | 5,114,074 |
| 8 Apr 2019 | CNY | 14.9143 | 15.4571 | 14.8571 | 15.2214 | 15.2214 | +0.35 (+2.35%) | 8,051,047 |
| 4 Apr 2019 | CNY | 14.7929 | 14.9857 | 14.6429 | 14.8714 | 14.8714 | +0.086 (+0.58%) | 6,183,342 |
| 3 Apr 2019 | CNY | 14.2929 | 14.8357 | 14.1643 | 14.7857 | 14.7857 | +0.493 (+3.45%) | 7,115,560 |
| 2 Apr 2019 | CNY | 14.2786 | 14.5857 | 14.1571 | 14.2929 | 14.2929 | +0.021 (+0.15%) | 4,234,787 |
| 1 Apr 2019 | CNY | 13.9714 | 14.3571 | 13.9286 | 14.2714 | 14.2714 | +0.379 (+2.72%) | 3,788,033 |
| 29 Mar 2019 | CNY | 13.6929 | 13.9071 | 13.3714 | 13.8929 | 13.8929 | +0.207 (+1.51%) | 3,591,931 |
| 28 Mar 2019 | CNY | 13.6286 | 14 | 13.5357 | 13.6857 | 13.6857 | +0.057 (+0.42%) | 2,945,003 |
| 27 Mar 2019 | CNY | 13.7 | 13.85 | 13.3071 | 13.6286 | 13.6286 | -0.014 (-0.10%) | 3,076,280 |
| 26 Mar 2019 | CNY | 14.2357 | 14.3929 | 13.5929 | 13.6429 | 13.6429 | -0.507 (-3.58%) | 3,917,648 |
| 25 Mar 2019 | CNY | 14.0857 | 14.4286 | 13.7143 | 14.15 | 14.15 | -0.457 (-3.13%) | 3,788,454 |
| 22 Mar 2019 | CNY | 14.6857 | 14.75 | 14.3071 | 14.6071 | 14.6071 | -0.1 (-0.68%) | 3,313,457 |
| 21 Mar 2019 | CNY | 14.6214 | 14.9643 | 14.5786 | 14.7071 | 14.7071 | +0.15 (+1.03%) | 5,646,284 |
| 20 Mar 2019 | CNY | 14.2929 | 14.5571 | 14.1857 | 14.5571 | 14.5571 | +0.178 (+1.24%) | 2,986,135 |
| 19 Mar 2019 | CNY | 14.4571 | 14.5929 | 14.2571 | 14.3786 | 14.3786 | -0.05 (-0.35%) | 2,922,767 |
| 18 Mar 2019 | CNY | 14.0786 | 14.4286 | 14.05 | 14.4286 | 14.4286 | +0.35 (+2.49%) | 2,970,263 |
| 15 Mar 2019 | CNY | 13.9429 | 14.2643 | 13.9 | 14.0786 | 14.0786 | +0.172 (+1.23%) | 2,643,053 |
| 14 Mar 2019 | CNY | 14.6286 | 14.6286 | 13.7929 | 13.9071 | 13.9071 | -0.693 (-4.75%) | 4,108,911 |
| 13 Mar 2019 | CNY | 14.9071 | 14.9714 | 14.5 | 14.6 | 14.6 | -0.114 (-0.78%) | 3,944,857 |
| 12 Mar 2019 | CNY | 14.7357 | 15.0357 | 14.4786 | 14.7143 | 14.7143 | -0.021 (-0.15%) | 4,806,263 |
| 11 Mar 2019 | CNY | 14.1429 | 14.7714 | 14.1429 | 14.7357 | 14.7357 | +0.371 (+2.59%) | 3,913,406 |
