| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 12.24 | 12.32 | 12.12 | 12.16 | 12.16 | -0.1 (-0.82%) | 3,267,009 |
| 19 Apr 2019 | CNY | 12.37 | 12.39 | 12.07 | 12.26 | 12.26 | -0.02 (-0.16%) | 3,437,500 |
| 18 Apr 2019 | CNY | 12.42 | 12.49 | 12.22 | 12.28 | 12.28 | -0.16 (-1.29%) | 3,361,000 |
| 17 Apr 2019 | CNY | 12.38 | 12.63 | 12.34 | 12.44 | 12.44 | +0.06 (+0.48%) | 5,645,009 |
| 16 Apr 2019 | CNY | 12.15 | 12.43 | 12 | 12.38 | 12.38 | +0.16 (+1.31%) | 3,753,300 |
| 15 Apr 2019 | CNY | 12.47 | 12.57 | 12.2 | 12.22 | 12.22 | -0.09 (-0.73%) | 3,364,500 |
| 12 Apr 2019 | CNY | 12.27 | 12.39 | 12.22 | 12.31 | 12.31 | +0.04 (+0.33%) | 3,426,932 |
| 11 Apr 2019 | CNY | 12.75 | 12.76 | 12.23 | 12.27 | 12.27 | -0.39 (-3.08%) | 5,348,926 |
| 10 Apr 2019 | CNY | 12.91 | 12.91 | 12.64 | 12.66 | 12.66 | -0.29 (-2.24%) | 4,988,410 |
| 9 Apr 2019 | CNY | 12.86 | 13.02 | 12.75 | 12.95 | 12.95 | +0.13 (+1.01%) | 4,761,212 |
| 8 Apr 2019 | CNY | 13.1 | 13.15 | 12 | 12.82 | 12.82 | -0.29 (-2.21%) | 8,445,314 |
| 4 Apr 2019 | CNY | 13.39 | 13.39 | 13.06 | 13.11 | 13.11 | -0.07 (-0.53%) | 8,069,000 |
| 3 Apr 2019 | CNY | 13.1 | 13.24 | 13 | 13.18 | 13.18 | +0.05 (+0.38%) | 8,318,848 |
| 2 Apr 2019 | CNY | 13.3 | 13.36 | 13.05 | 13.13 | 13.13 | -0.21 (-1.57%) | 12,298,072 |
| 1 Apr 2019 | CNY | 13.06 | 13.44 | 13.01 | 13.34 | 13.34 | +0.2 (+1.52%) | 16,605,782 |
| 29 Mar 2019 | CNY | 12.63 | 13.29 | 12.2 | 13.14 | 13.14 | +0.45 (+3.55%) | 17,313,335 |
| 28 Mar 2019 | CNY | 12.45 | 13.07 | 12.32 | 12.69 | 12.69 | +0.04 (+0.32%) | 11,898,978 |
| 27 Mar 2019 | CNY | 12.57 | 12.78 | 12.1 | 12.65 | 12.65 | +0.13 (+1.04%) | 7,160,915 |
| 26 Mar 2019 | CNY | 13.11 | 13.19 | 12.3 | 12.52 | 12.52 | -0.5 (-3.84%) | 10,922,803 |
| 25 Mar 2019 | CNY | 13.3 | 13.37 | 13 | 13.02 | 13.02 | -0.68 (-4.96%) | 14,324,872 |
| 22 Mar 2019 | CNY | 12.93 | 13.88 | 12.65 | 13.7 | 13.7 | +0.84 (+6.53%) | 25,143,779 |
| 21 Mar 2019 | CNY | 13.34 | 13.49 | 12.71 | 12.86 | 12.86 | +0.19 (+1.50%) | 19,420,975 |
| 20 Mar 2019 | CNY | 12.46 | 12.68 | 12.22 | 12.67 | 12.67 | +0.22 (+1.77%) | 10,976,090 |
| 19 Mar 2019 | CNY | 12.76 | 12.79 | 12.35 | 12.45 | 12.45 | -0.1 (-0.80%) | 10,246,800 |
| 18 Mar 2019 | CNY | 12.15 | 12.61 | 12.12 | 12.55 | 12.55 | +0.26 (+2.12%) | 12,925,500 |
| 15 Mar 2019 | CNY | 12.12 | 12.62 | 11.95 | 12.29 | 12.29 | +0.42 (+3.54%) | 13,187,491 |
| 14 Mar 2019 | CNY | 12 | 12.51 | 11.69 | 11.87 | 11.87 | -0.33 (-2.70%) | 9,039,706 |
| 13 Mar 2019 | CNY | 12.23 | 12.56 | 12.07 | 12.2 | 12.2 | -0.04 (-0.33%) | 13,073,074 |
| 12 Mar 2019 | CNY | 12.16 | 12.49 | 12.06 | 12.24 | 12.24 | +0.17 (+1.41%) | 11,689,577 |
| 11 Mar 2019 | CNY | 11.62 | 12.1 | 11.62 | 12.07 | 12.07 | +0.47 (+4.05%) | 7,811,158 |
