| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 16.2846 | 16.3692 | 15.9385 | 15.9846 | 15.9846 | -0.231 (-1.42%) | 3,052,938 |
| 19 Apr 2019 | CNY | 16.1231 | 16.3692 | 15.6923 | 16.2154 | 16.2154 | -0.015 (-0.09%) | 5,034,549 |
| 18 Apr 2019 | CNY | 16.7385 | 16.7462 | 16.0769 | 16.2308 | 16.2308 | -0.508 (-3.03%) | 6,876,702 |
| 17 Apr 2019 | CNY | 15.6385 | 16.8846 | 15.6385 | 16.7385 | 16.7385 | +0.977 (+6.20%) | 10,037,150 |
| 16 Apr 2019 | CNY | 15.2692 | 15.7615 | 14.9846 | 15.7615 | 15.7615 | +0.723 (+4.81%) | 5,559,970 |
| 15 Apr 2019 | CNY | 15.6539 | 15.8308 | 15.0077 | 15.0385 | 15.0385 | -0.346 (-2.25%) | 4,566,161 |
| 12 Apr 2019 | CNY | 15.1923 | 15.9077 | 15.1615 | 15.3846 | 15.3846 | -0.154 (-0.99%) | 7,879,445 |
| 11 Apr 2019 | CNY | 14.6 | 15.9539 | 14.6 | 15.5385 | 15.5385 | +1.038 (+7.16%) | 16,413,256 |
| 10 Apr 2019 | CNY | 14.6923 | 14.7077 | 14.4 | 14.5 | 14.5 | -0.192 (-1.31%) | 2,461,927 |
| 9 Apr 2019 | CNY | 14.8846 | 14.9077 | 14.5077 | 14.6923 | 14.6923 | -0.223 (-1.50%) | 2,764,971 |
| 8 Apr 2019 | CNY | 14.7692 | 15.7462 | 14.7385 | 14.9154 | 14.9154 | +0.108 (+0.73%) | 5,474,349 |
| 4 Apr 2019 | CNY | 14.6846 | 14.8231 | 14.4462 | 14.8077 | 14.8077 | +0.139 (+0.94%) | 4,276,145 |
| 3 Apr 2019 | CNY | 14.5 | 14.7308 | 14.3692 | 14.6692 | 14.6692 | +0.192 (+1.33%) | 2,813,136 |
| 2 Apr 2019 | CNY | 14.5769 | 14.8846 | 14.3846 | 14.4769 | 14.4769 | 0.0 (0.0%) | 5,226,068 |
| 1 Apr 2019 | CNY | 14.4231 | 14.6923 | 14.2462 | 14.4769 | 14.4769 | +0.408 (+2.90%) | 4,963,306 |
| 29 Mar 2019 | CNY | 13.5923 | 14.0692 | 13.5462 | 14.0692 | 14.0692 | +0.577 (+4.28%) | 2,798,727 |
| 28 Mar 2019 | CNY | 13.5 | 13.8385 | 13.4308 | 13.4923 | 13.4923 | -0.115 (-0.85%) | 1,949,433 |
| 27 Mar 2019 | CNY | 13.7692 | 13.9077 | 13.2923 | 13.6077 | 13.6077 | -0.123 (-0.90%) | 2,509,487 |
| 26 Mar 2019 | CNY | 14.2308 | 14.3769 | 13.7 | 13.7308 | 13.7308 | -0.608 (-4.24%) | 5,261,444 |
| 25 Mar 2019 | CNY | 13.5846 | 14.8462 | 13.5462 | 14.3385 | 14.3385 | +0.508 (+3.67%) | 9,694,815 |
| 22 Mar 2019 | CNY | 13.6846 | 14.1154 | 13.6154 | 13.8308 | 13.8308 | +0.146 (+1.07%) | 4,240,746 |
| 21 Mar 2019 | CNY | 13.6692 | 13.9231 | 13.4231 | 13.6846 | 13.6846 | -0.131 (-0.95%) | 5,582,064 |
| 20 Mar 2019 | CNY | 13.1385 | 14.1923 | 12.8462 | 13.8154 | 13.8154 | +0.677 (+5.15%) | 5,628,906 |
| 19 Mar 2019 | CNY | 13.0769 | 13.3615 | 13.0385 | 13.1385 | 13.1385 | +0.1 (+0.77%) | 2,581,380 |
| 18 Mar 2019 | CNY | 12.8231 | 13.0462 | 12.7769 | 13.0385 | 13.0385 | +0.215 (+1.68%) | 2,144,157 |
| 15 Mar 2019 | CNY | 12.7462 | 12.9 | 12.7231 | 12.8231 | 12.8231 | +0.1 (+0.79%) | 2,019,057 |
| 14 Mar 2019 | CNY | 13.0385 | 13.1846 | 12.5385 | 12.7231 | 12.7231 | -0.331 (-2.53%) | 2,957,295 |
| 13 Mar 2019 | CNY | 13.3692 | 13.4539 | 12.9615 | 13.0539 | 13.0539 | -0.423 (-3.14%) | 3,746,730 |
| 12 Mar 2019 | CNY | 13.2308 | 13.5923 | 13.2308 | 13.4769 | 13.4769 | +0.3 (+2.28%) | 4,816,983 |
| 11 Mar 2019 | CNY | 12.7539 | 13.1769 | 12.7539 | 13.1769 | 13.1769 | +0.485 (+3.82%) | 2,495,769 |
