| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2019 | CNY | 14.18 | 14.18 | 13.09 | 13.15 | 9.3835 | -1.14 (-7.98%) | 2,816,300 |
| 30 Apr 2019 | CNY | 13.7 | 14.5 | 13.7 | 14.29 | 10.1969 | +0.67 (+4.92%) | 4,100,817 |
| 29 Apr 2019 | CNY | 13.75 | 14.03 | 13.61 | 13.62 | 9.7189 | -0.03 (-0.22%) | 2,116,200 |
| 26 Apr 2019 | CNY | 13.6 | 13.88 | 13.53 | 13.65 | 9.7403 | +0.32 (+2.40%) | 1,606,500 |
| 25 Apr 2019 | CNY | 13.75 | 14.08 | 13.3 | 13.33 | 9.5119 | -0.52 (-3.75%) | 1,353,800 |
| 24 Apr 2019 | CNY | 13.43 | 14.08 | 13.43 | 13.85 | 9.883 | +0.37 (+2.74%) | 1,658,400 |
| 23 Apr 2019 | CNY | 13.81 | 13.82 | 13.45 | 13.48 | 9.619 | -0.33 (-2.39%) | 1,041,500 |
| 22 Apr 2019 | CNY | 14.1 | 14.21 | 13.8 | 13.81 | 9.8544 | -0.27 (-1.92%) | 1,505,300 |
| 19 Apr 2019 | CNY | 14.34 | 14.34 | 13.95 | 14.08 | 10.0471 | -0.18 (-1.26%) | 1,253,900 |
| 18 Apr 2019 | CNY | 14.27 | 14.45 | 14.2 | 14.26 | 10.1755 | -0.01 (-0.07%) | 1,399,300 |
| 17 Apr 2019 | CNY | 14.2 | 14.42 | 14.2 | 14.27 | 10.1827 | +0.03 (+0.21%) | 1,395,200 |
| 16 Apr 2019 | CNY | 14.06 | 14.24 | 13.91 | 14.24 | 10.1613 | +0.18 (+1.28%) | 1,383,700 |
| 15 Apr 2019 | CNY | 14.38 | 14.42 | 14 | 14.06 | 10.0328 | -0.19 (-1.33%) | 1,189,000 |
| 12 Apr 2019 | CNY | 14.04 | 14.31 | 14.03 | 14.25 | 10.1684 | +0.18 (+1.28%) | 1,004,687 |
| 11 Apr 2019 | CNY | 14.32 | 14.43 | 14.07 | 14.07 | 10.04 | -0.23 (-1.61%) | 1,504,400 |
| 10 Apr 2019 | CNY | 14.65 | 14.65 | 14.3 | 14.3 | 10.2041 | -0.3 (-2.05%) | 1,660,405 |
| 9 Apr 2019 | CNY | 14.44 | 14.71 | 14.34 | 14.6 | 10.4182 | +0.05 (+0.34%) | 1,751,305 |
| 8 Apr 2019 | CNY | 14.52 | 14.65 | 14.12 | 14.55 | 10.3825 | +0.03 (+0.21%) | 3,133,900 |
| 4 Apr 2019 | CNY | 14.72 | 14.74 | 14.45 | 14.52 | 10.3611 | -0.12 (-0.82%) | 2,538,100 |
| 3 Apr 2019 | CNY | 14.73 | 14.75 | 14.41 | 14.64 | 10.4467 | -0.16 (-1.08%) | 3,397,597 |
| 2 Apr 2019 | CNY | 15.12 | 15.16 | 14.8 | 14.8 | 10.5609 | -0.19 (-1.27%) | 3,322,300 |
| 1 Apr 2019 | CNY | 14.85 | 15.18 | 14.71 | 14.99 | 10.6964 | -0.08 (-0.53%) | 5,745,457 |
| 29 Mar 2019 | CNY | 14.85 | 15.85 | 14.39 | 15.07 | 10.7535 | +0.07 (+0.47%) | 9,491,283 |
| 28 Mar 2019 | CNY | 13.93 | 15.16 | 13.86 | 15 | 10.7036 | +0.85 (+6.01%) | 8,256,039 |
| 27 Mar 2019 | CNY | 13.43 | 14.55 | 13.41 | 14.15 | 10.097 | +0.69 (+5.13%) | 5,532,889 |
| 26 Mar 2019 | CNY | 13.81 | 13.94 | 13.24 | 13.46 | 9.6047 | -0.37 (-2.68%) | 1,618,996 |
| 25 Mar 2019 | CNY | 13.89 | 14.17 | 13.79 | 13.83 | 9.8687 | -0.22 (-1.57%) | 1,823,900 |
| 22 Mar 2019 | CNY | 13.86 | 14.06 | 13.62 | 14.05 | 10.0257 | +0.19 (+1.37%) | 1,882,482 |
| 21 Mar 2019 | CNY | 13.74 | 13.97 | 13.74 | 13.86 | 9.8901 | -0.03 (-0.22%) | 1,798,710 |
| 20 Mar 2019 | CNY | 13.69 | 13.98 | 13.48 | 13.89 | 9.9115 | +0.25 (+1.83%) | 1,719,500 |
