| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2019 | CNY | 15.1 | 15.14 | 14.8 | 14.93 | 14.93 | -0.07 (-0.47%) | 4,735,800 |
| 16 Apr 2019 | CNY | 14.59 | 15.06 | 14.28 | 15 | 15 | +0.44 (+3.02%) | 5,858,922 |
| 15 Apr 2019 | CNY | 14.83 | 15.12 | 14.56 | 14.56 | 14.56 | -0.1 (-0.68%) | 4,561,481 |
| 12 Apr 2019 | CNY | 14.61 | 14.78 | 14.43 | 14.66 | 14.66 | +0.01 (+0.07%) | 3,100,700 |
| 11 Apr 2019 | CNY | 14.47 | 14.88 | 14.33 | 14.65 | 14.65 | +0.16 (+1.10%) | 4,326,526 |
| 10 Apr 2019 | CNY | 14.31 | 14.67 | 14.13 | 14.49 | 14.49 | +0.09 (+0.63%) | 3,915,819 |
| 9 Apr 2019 | CNY | 14.67 | 14.71 | 14.2 | 14.4 | 14.4 | -0.18 (-1.23%) | 3,871,100 |
| 8 Apr 2019 | CNY | 15.03 | 15.1 | 14.31 | 14.58 | 14.58 | -0.32 (-2.15%) | 6,285,329 |
| 4 Apr 2019 | CNY | 14.4 | 15.11 | 14.26 | 14.9 | 14.9 | +0.44 (+3.04%) | 8,042,679 |
| 3 Apr 2019 | CNY | 14.08 | 14.5 | 14.02 | 14.46 | 14.46 | +0.34 (+2.41%) | 5,907,943 |
| 2 Apr 2019 | CNY | 14.19 | 14.25 | 13.95 | 14.12 | 14.12 | +0.05 (+0.36%) | 4,485,793 |
| 1 Apr 2019 | CNY | 13.72 | 14.12 | 13.68 | 14.07 | 14.07 | +0.38 (+2.78%) | 5,346,024 |
| 29 Mar 2019 | CNY | 13.3 | 13.74 | 13.24 | 13.69 | 13.69 | +0.43 (+3.24%) | 3,279,574 |
| 28 Mar 2019 | CNY | 13.3 | 13.57 | 13.22 | 13.26 | 13.26 | -0.17 (-1.27%) | 2,750,764 |
| 27 Mar 2019 | CNY | 13.39 | 13.55 | 13.2 | 13.43 | 13.43 | +0.11 (+0.83%) | 3,799,469 |
| 26 Mar 2019 | CNY | 13.91 | 13.95 | 13.3 | 13.32 | 13.32 | -0.52 (-3.76%) | 4,518,872 |
| 25 Mar 2019 | CNY | 13.8 | 13.99 | 13.7 | 13.84 | 13.84 | -0.23 (-1.63%) | 3,114,800 |
| 22 Mar 2019 | CNY | 14 | 14.14 | 13.85 | 14.07 | 14.07 | -0.06 (-0.42%) | 3,438,200 |
| 21 Mar 2019 | CNY | 14.08 | 14.27 | 13.9 | 14.13 | 14.13 | +0.04 (+0.28%) | 4,761,094 |
| 20 Mar 2019 | CNY | 14.33 | 14.41 | 13.8 | 14.09 | 14.09 | -0.24 (-1.67%) | 5,700,676 |
| 19 Mar 2019 | CNY | 14.18 | 14.51 | 14.03 | 14.33 | 14.33 | +0.14 (+0.99%) | 7,759,781 |
| 18 Mar 2019 | CNY | 13.82 | 14.22 | 13.61 | 14.19 | 14.19 | +0.38 (+2.75%) | 6,387,736 |
| 15 Mar 2019 | CNY | 13.45 | 13.88 | 13.4 | 13.81 | 13.81 | +0.47 (+3.52%) | 4,584,538 |
| 14 Mar 2019 | CNY | 13.82 | 14.1 | 13.2 | 13.34 | 13.34 | -0.42 (-3.05%) | 4,712,443 |
| 13 Mar 2019 | CNY | 13.8 | 14.12 | 13.61 | 13.76 | 13.76 | 0.0 (0.0%) | 6,145,158 |
| 12 Mar 2019 | CNY | 13.69 | 14.09 | 13.44 | 13.76 | 13.76 | +0.37 (+2.76%) | 7,728,914 |
| 11 Mar 2019 | CNY | 12.79 | 13.39 | 12.79 | 13.39 | 13.39 | +0.55 (+4.28%) | 5,091,201 |
| 8 Mar 2019 | CNY | 13.36 | 13.71 | 12.82 | 12.84 | 12.84 | -0.81 (-5.93%) | 6,548,306 |
| 7 Mar 2019 | CNY | 13.5 | 13.78 | 13.32 | 13.65 | 13.65 | +0.19 (+1.41%) | 7,485,011 |
| 6 Mar 2019 | CNY | 13.32 | 13.6 | 13.1 | 13.46 | 13.46 | +0.28 (+2.12%) | 7,955,428 |
