| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2019 | CNY | 12.89 | 12.89 | 11.8 | 11.86 | 11.86 | -1.14 (-8.77%) | 1,501,644 |
| 30 Apr 2019 | CNY | 12.8 | 13.08 | 12.64 | 13 | 13 | +0.23 (+1.80%) | 882,800 |
| 29 Apr 2019 | CNY | 13.15 | 13.17 | 12.64 | 12.77 | 12.77 | -0.38 (-2.89%) | 1,682,761 |
| 26 Apr 2019 | CNY | 13.37 | 13.37 | 12.96 | 13.15 | 13.15 | -0.17 (-1.28%) | 1,578,822 |
| 25 Apr 2019 | CNY | 13.8 | 13.91 | 13.3 | 13.32 | 13.32 | -0.59 (-4.24%) | 1,940,994 |
| 24 Apr 2019 | CNY | 13.8 | 13.91 | 13.6 | 13.91 | 13.91 | +0.2 (+1.46%) | 1,486,394 |
| 23 Apr 2019 | CNY | 14.24 | 14.24 | 13.67 | 13.71 | 13.71 | -0.53 (-3.72%) | 1,960,800 |
| 22 Apr 2019 | CNY | 14.74 | 14.74 | 14.06 | 14.24 | 14.24 | -0.39 (-2.67%) | 2,079,039 |
| 19 Apr 2019 | CNY | 14.76 | 14.78 | 14.41 | 14.63 | 14.63 | 0.0 (0.0%) | 1,825,139 |
| 18 Apr 2019 | CNY | 14.74 | 14.88 | 14.61 | 14.63 | 14.63 | -0.12 (-0.81%) | 1,759,745 |
| 17 Apr 2019 | CNY | 14.55 | 14.79 | 14.41 | 14.75 | 14.75 | +0.23 (+1.58%) | 2,606,039 |
| 16 Apr 2019 | CNY | 14.35 | 14.54 | 13.81 | 14.52 | 14.52 | +0.16 (+1.11%) | 2,711,017 |
| 15 Apr 2019 | CNY | 14.65 | 14.87 | 14.29 | 14.36 | 14.36 | -0.22 (-1.51%) | 2,203,918 |
| 12 Apr 2019 | CNY | 14.81 | 14.94 | 14.5 | 14.58 | 14.58 | -0.29 (-1.95%) | 2,678,462 |
| 11 Apr 2019 | CNY | 14.8 | 14.93 | 14.6 | 14.87 | 14.87 | +0.07 (+0.47%) | 3,288,049 |
| 10 Apr 2019 | CNY | 14.79 | 14.99 | 14.45 | 14.8 | 14.8 | -0.03 (-0.20%) | 3,629,679 |
| 9 Apr 2019 | CNY | 14.91 | 15 | 14.72 | 14.83 | 14.83 | -0.14 (-0.94%) | 2,385,434 |
| 8 Apr 2019 | CNY | 14.8 | 14.99 | 14.52 | 14.97 | 14.97 | +0.29 (+1.98%) | 4,657,133 |
| 4 Apr 2019 | CNY | 14.86 | 14.86 | 14.6 | 14.68 | 14.68 | -0.14 (-0.94%) | 2,491,744 |
| 3 Apr 2019 | CNY | 14.49 | 14.95 | 14.18 | 14.82 | 14.82 | +0.29 (+2.00%) | 3,866,008 |
| 2 Apr 2019 | CNY | 14.52 | 14.6 | 14.34 | 14.53 | 14.53 | +0.16 (+1.11%) | 2,323,718 |
| 1 Apr 2019 | CNY | 13.96 | 14.5 | 13.96 | 14.37 | 14.37 | +0.41 (+2.94%) | 2,523,044 |
| 29 Mar 2019 | CNY | 13.66 | 14.01 | 13.35 | 13.96 | 13.96 | +0.31 (+2.27%) | 2,349,818 |
| 28 Mar 2019 | CNY | 13.78 | 13.89 | 13.64 | 13.65 | 13.65 | -0.13 (-0.94%) | 1,444,940 |
| 27 Mar 2019 | CNY | 13.81 | 13.93 | 13.55 | 13.78 | 13.78 | +0.01 (+0.07%) | 1,675,449 |
| 26 Mar 2019 | CNY | 14.41 | 14.5 | 13.71 | 13.77 | 13.77 | -0.57 (-3.97%) | 2,737,927 |
| 25 Mar 2019 | CNY | 14.76 | 14.76 | 14.33 | 14.34 | 14.34 | -0.48 (-3.24%) | 2,690,349 |
| 22 Mar 2019 | CNY | 14.96 | 15.03 | 14.58 | 14.82 | 14.82 | -0.16 (-1.07%) | 2,491,744 |
| 21 Mar 2019 | CNY | 15.01 | 15.12 | 14.9 | 14.98 | 14.98 | -0.11 (-0.73%) | 3,234,844 |
| 20 Mar 2019 | CNY | 14.98 | 15.19 | 14.77 | 15.09 | 15.09 | +0.11 (+0.73%) | 3,720,800 |
