| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2019 | CNY | 16.2692 | 16.7692 | 16.1615 | 16.6539 | 16.6539 | +0.369 (+2.27%) | 4,621,760 |
| 17 Apr 2019 | CNY | 16.0769 | 16.4154 | 15.9769 | 16.2846 | 16.2846 | +0.315 (+1.98%) | 4,078,210 |
| 16 Apr 2019 | CNY | 15.5154 | 15.9846 | 15.3462 | 15.9692 | 15.9692 | +0.446 (+2.87%) | 2,560,229 |
| 15 Apr 2019 | CNY | 15.3154 | 15.8385 | 15.3154 | 15.5231 | 15.5231 | +0.215 (+1.41%) | 1,863,290 |
| 12 Apr 2019 | CNY | 15.5615 | 15.6154 | 15.2462 | 15.3077 | 15.3077 | -0.254 (-1.63%) | 1,763,840 |
| 11 Apr 2019 | CNY | 16.0769 | 16.1539 | 15.5615 | 15.5615 | 15.5615 | -0.715 (-4.40%) | 3,032,250 |
| 10 Apr 2019 | CNY | 15.4615 | 16.3846 | 15.4 | 16.2769 | 16.2769 | +0.608 (+3.88%) | 4,662,589 |
| 9 Apr 2019 | CNY | 15.3308 | 15.6692 | 15.2385 | 15.6692 | 15.6692 | +0.477 (+3.14%) | 3,021,618 |
| 8 Apr 2019 | CNY | 15.3692 | 15.4 | 14.9692 | 15.1923 | 15.1923 | -0.131 (-0.85%) | 2,150,960 |
| 4 Apr 2019 | CNY | 15.5077 | 15.5615 | 15.2692 | 15.3231 | 15.3231 | -0.185 (-1.19%) | 1,946,730 |
| 3 Apr 2019 | CNY | 15.3308 | 15.5308 | 15.2539 | 15.5077 | 15.5077 | +0.223 (+1.46%) | 2,132,725 |
| 2 Apr 2019 | CNY | 15.3385 | 15.3846 | 15.2308 | 15.2846 | 15.2846 | -0.023 (-0.15%) | 2,486,120 |
| 1 Apr 2019 | CNY | 14.9231 | 15.4231 | 14.9231 | 15.3077 | 15.3077 | +0.4 (+2.68%) | 2,552,897 |
| 29 Mar 2019 | CNY | 14.6077 | 14.9154 | 14.3539 | 14.9077 | 14.9077 | +0.3 (+2.05%) | 1,724,927 |
| 28 Mar 2019 | CNY | 14.9846 | 14.9846 | 14.6 | 14.6077 | 14.6077 | -0.346 (-2.32%) | 1,647,230 |
| 27 Mar 2019 | CNY | 14.8923 | 15.1385 | 14.7385 | 14.9539 | 14.9539 | +0.069 (+0.47%) | 1,428,570 |
| 26 Mar 2019 | CNY | 15.2615 | 15.3539 | 14.8615 | 14.8846 | 14.8846 | -0.262 (-1.73%) | 1,805,440 |
| 25 Mar 2019 | CNY | 15.0462 | 15.4 | 15.0385 | 15.1462 | 15.1462 | -0.423 (-2.72%) | 1,890,720 |
| 22 Mar 2019 | CNY | 15.6846 | 15.6846 | 15.3231 | 15.5692 | 15.5692 | -0.062 (-0.39%) | 1,674,660 |
| 21 Mar 2019 | CNY | 15.6615 | 15.6769 | 15.4615 | 15.6308 | 15.6308 | +0.123 (+0.79%) | 2,313,586 |
| 20 Mar 2019 | CNY | 15.6385 | 15.6462 | 15.2462 | 15.5077 | 15.5077 | -0.169 (-1.08%) | 2,365,610 |
| 19 Mar 2019 | CNY | 15.5769 | 16.1539 | 15.5769 | 15.6769 | 15.6769 | +0.131 (+0.84%) | 2,574,130 |
| 18 Mar 2019 | CNY | 15.4385 | 15.6 | 15.3231 | 15.5462 | 15.5462 | +0.131 (+0.85%) | 2,440,880 |
| 15 Mar 2019 | CNY | 15.3769 | 15.7154 | 15.2846 | 15.4154 | 15.4154 | 0.0 (0.0%) | 2,656,239 |
| 14 Mar 2019 | CNY | 16.0462 | 16.2308 | 15.0769 | 15.4154 | 15.4154 | -0.631 (-3.93%) | 3,293,616 |
| 13 Mar 2019 | CNY | 16.5385 | 16.6539 | 15.7923 | 16.0462 | 16.0462 | -1.008 (-5.91%) | 5,799,690 |
| 12 Mar 2019 | CNY | 16.9308 | 17.5077 | 16.6769 | 17.0539 | 17.0539 | -0.031 (-0.18%) | 7,951,720 |
| 11 Mar 2019 | CNY | 16.3385 | 17.7692 | 15.6385 | 17.0846 | 17.0846 | +0.731 (+4.47%) | 8,708,282 |
| 8 Mar 2019 | CNY | 16.2308 | 17.8308 | 15.8846 | 16.3539 | 16.3539 | +1.6 (+10.84%) | 13,304,677 |
| 6 Mar 2019 | CNY | 14.6846 | 14.9 | 14.3077 | 14.7539 | 14.7539 | +0.108 (+0.74%) | 3,651,720 |
