| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 14.47 | 14.57 | 14.13 | 14.35 | 14.35 | +0.02 (+0.14%) | 1,314,901 |
| 19 Apr 2019 | CNY | 14.4 | 14.45 | 14.11 | 14.33 | 14.33 | -0.07 (-0.49%) | 1,290,202 |
| 18 Apr 2019 | CNY | 14.55 | 14.57 | 14.35 | 14.4 | 14.4 | -0.14 (-0.96%) | 1,204,717 |
| 17 Apr 2019 | CNY | 14.52 | 14.59 | 14.32 | 14.54 | 14.54 | +0.1 (+0.69%) | 1,763,068 |
| 16 Apr 2019 | CNY | 14.25 | 14.46 | 14.02 | 14.44 | 14.44 | +0.09 (+0.63%) | 1,914,622 |
| 15 Apr 2019 | CNY | 14.83 | 14.86 | 14.28 | 14.35 | 14.35 | -0.29 (-1.98%) | 1,703,113 |
| 12 Apr 2019 | CNY | 14.58 | 14.73 | 14.46 | 14.64 | 14.64 | +0.06 (+0.41%) | 1,591,194 |
| 11 Apr 2019 | CNY | 15.15 | 15.23 | 14.51 | 14.58 | 14.58 | -0.62 (-4.08%) | 2,606,741 |
| 10 Apr 2019 | CNY | 15.1 | 15.2 | 14.82 | 15.2 | 15.2 | +0.04 (+0.26%) | 2,556,376 |
| 9 Apr 2019 | CNY | 15.51 | 15.54 | 14.95 | 15.16 | 15.16 | -0.27 (-1.75%) | 2,857,497 |
| 8 Apr 2019 | CNY | 15.03 | 15.63 | 15.03 | 15.43 | 15.43 | +0.45 (+3.00%) | 5,227,201 |
| 4 Apr 2019 | CNY | 15.05 | 15.17 | 14.82 | 14.98 | 14.98 | +0.02 (+0.13%) | 3,018,577 |
| 3 Apr 2019 | CNY | 14.75 | 14.96 | 14.66 | 14.96 | 14.96 | +0.09 (+0.61%) | 2,532,398 |
| 2 Apr 2019 | CNY | 14.91 | 15.04 | 14.57 | 14.87 | 14.87 | +0.12 (+0.81%) | 3,867,946 |
| 1 Apr 2019 | CNY | 14.4 | 14.88 | 14.25 | 14.75 | 14.75 | +0.41 (+2.86%) | 3,797,655 |
| 29 Mar 2019 | CNY | 14.03 | 14.35 | 14 | 14.34 | 14.34 | +0.28 (+1.99%) | 2,377,414 |
| 28 Mar 2019 | CNY | 14.09 | 14.35 | 14 | 14.06 | 14.06 | -0.08 (-0.57%) | 1,391,278 |
| 27 Mar 2019 | CNY | 14.6 | 14.83 | 13.97 | 14.14 | 14.14 | -0.45 (-3.08%) | 4,797,504 |
| 26 Mar 2019 | CNY | 15.05 | 15.23 | 14.55 | 14.59 | 14.59 | -0.46 (-3.06%) | 2,478,340 |
| 25 Mar 2019 | CNY | 15 | 15.32 | 14.82 | 15.05 | 15.05 | +0.26 (+1.76%) | 3,572,200 |
| 22 Mar 2019 | CNY | 15.1 | 15.1 | 14.5 | 14.79 | 14.79 | -0.22 (-1.47%) | 2,229,068 |
| 21 Mar 2019 | CNY | 14.7 | 15.09 | 14.57 | 15.01 | 15.01 | +0.28 (+1.90%) | 2,423,089 |
| 20 Mar 2019 | CNY | 14.93 | 14.99 | 14.44 | 14.73 | 14.73 | -0.2 (-1.34%) | 2,509,459 |
| 19 Mar 2019 | CNY | 14.89 | 15.1 | 14.75 | 14.93 | 14.93 | +0.04 (+0.27%) | 1,953,900 |
| 18 Mar 2019 | CNY | 14.57 | 14.95 | 14.57 | 14.89 | 14.89 | +0.32 (+2.20%) | 2,516,125 |
| 15 Mar 2019 | CNY | 14.52 | 14.8 | 14.33 | 14.57 | 14.57 | +0.14 (+0.97%) | 2,890,476 |
| 14 Mar 2019 | CNY | 15.01 | 15.13 | 14.17 | 14.43 | 14.43 | -0.89 (-5.81%) | 3,864,900 |
| 13 Mar 2019 | CNY | 15.45 | 15.91 | 15.23 | 15.32 | 15.32 | -0.19 (-1.23%) | 3,134,429 |
| 12 Mar 2019 | CNY | 15.42 | 15.58 | 15.09 | 15.51 | 15.51 | +0.13 (+0.85%) | 3,821,540 |
| 11 Mar 2019 | CNY | 14.81 | 15.6 | 14.81 | 15.38 | 15.38 | +0.57 (+3.85%) | 3,166,500 |
