| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 11.93 | 11.99 | 11.78 | 11.94 | 11.94 | -0.01 (-0.08%) | 1,942,956 |
| 18 Apr 2019 | CNY | 11.83 | 12.14 | 11.68 | 11.95 | 11.95 | +0.06 (+0.50%) | 3,140,423 |
| 17 Apr 2019 | CNY | 11.61 | 11.89 | 11.52 | 11.89 | 11.89 | +0.27 (+2.32%) | 2,975,500 |
| 16 Apr 2019 | CNY | 11.53 | 11.66 | 11.2 | 11.62 | 11.62 | 0.0 (0.0%) | 2,113,400 |
| 15 Apr 2019 | CNY | 11.61 | 11.77 | 11.56 | 11.62 | 11.62 | +0.1 (+0.87%) | 1,750,823 |
| 12 Apr 2019 | CNY | 11.8 | 11.8 | 11.46 | 11.52 | 11.52 | -0.22 (-1.87%) | 1,660,700 |
| 11 Apr 2019 | CNY | 11.74 | 11.88 | 11.62 | 11.74 | 11.74 | 0.0 (0.0%) | 2,272,300 |
| 10 Apr 2019 | CNY | 11.72 | 11.78 | 11.51 | 11.74 | 11.74 | -0.01 (-0.09%) | 1,774,720 |
| 9 Apr 2019 | CNY | 11.7 | 11.8 | 11.62 | 11.75 | 11.75 | +0.05 (+0.43%) | 1,512,302 |
| 8 Apr 2019 | CNY | 11.82 | 12.19 | 11.61 | 11.7 | 11.7 | -0.11 (-0.93%) | 1,942,786 |
| 4 Apr 2019 | CNY | 11.86 | 11.95 | 11.71 | 11.81 | 11.81 | -0.04 (-0.34%) | 2,014,050 |
| 3 Apr 2019 | CNY | 11.7 | 11.88 | 11.68 | 11.85 | 11.85 | +0.2 (+1.72%) | 2,691,436 |
| 2 Apr 2019 | CNY | 11.75 | 11.76 | 11.61 | 11.65 | 11.65 | -0.04 (-0.34%) | 1,975,800 |
| 1 Apr 2019 | CNY | 11.41 | 11.77 | 11.41 | 11.69 | 11.69 | +0.29 (+2.54%) | 2,524,572 |
| 29 Mar 2019 | CNY | 11.22 | 11.44 | 10.86 | 11.4 | 11.4 | +0.19 (+1.69%) | 2,508,109 |
| 28 Mar 2019 | CNY | 11.25 | 11.4 | 11.15 | 11.21 | 11.21 | -0.08 (-0.71%) | 1,493,922 |
| 27 Mar 2019 | CNY | 11.33 | 11.45 | 11.01 | 11.29 | 11.29 | +0.02 (+0.18%) | 2,159,900 |
| 26 Mar 2019 | CNY | 11.95 | 12.09 | 11.26 | 11.27 | 11.27 | -0.65 (-5.45%) | 3,492,800 |
| 25 Mar 2019 | CNY | 11.88 | 12.03 | 11.78 | 11.92 | 11.92 | -0.19 (-1.57%) | 2,057,418 |
| 22 Mar 2019 | CNY | 12.08 | 12.23 | 11.88 | 12.11 | 12.11 | -0.17 (-1.38%) | 4,372,364 |
| 21 Mar 2019 | CNY | 12.6 | 12.8 | 11.86 | 12.28 | 12.28 | -0.53 (-4.14%) | 6,215,063 |
| 20 Mar 2019 | CNY | 13.79 | 14.31 | 12.46 | 12.81 | 12.81 | -0.52 (-3.90%) | 15,843,328 |
| 19 Mar 2019 | CNY | 12.72 | 13.4 | 12.62 | 13.33 | 13.33 | +0.53 (+4.14%) | 7,168,148 |
| 18 Mar 2019 | CNY | 12.25 | 13.05 | 12.18 | 12.8 | 12.8 | +0.3 (+2.40%) | 8,185,300 |
| 15 Mar 2019 | CNY | 12.02 | 12.66 | 11.92 | 12.5 | 12.5 | +0.49 (+4.08%) | 8,250,192 |
| 14 Mar 2019 | CNY | 11.76 | 12.03 | 11.49 | 12.01 | 12.01 | +0.05 (+0.42%) | 5,703,336 |
| 13 Mar 2019 | CNY | 12.01 | 12.2 | 11.8 | 11.96 | 11.96 | -0.05 (-0.42%) | 5,932,379 |
| 12 Mar 2019 | CNY | 12.25 | 12.35 | 11.84 | 12.01 | 12.01 | -0.24 (-1.96%) | 5,770,936 |
| 11 Mar 2019 | CNY | 11.66 | 12.4 | 11.61 | 12.25 | 12.25 | +0.59 (+5.06%) | 6,807,008 |
| 8 Mar 2019 | CNY | 11.79 | 11.95 | 11.24 | 11.66 | 11.66 | -0.34 (-2.83%) | 4,206,192 |
