| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 19.11 | 19.21 | 18.25 | 18.34 | 18.34 | -0.73 (-3.83%) | 2,801,662 |
| 19 Apr 2019 | CNY | 19.2 | 19.38 | 18.62 | 19.07 | 19.07 | -0.33 (-1.70%) | 3,639,647 |
| 18 Apr 2019 | CNY | 18.52 | 19.59 | 18.41 | 19.4 | 19.4 | +0.85 (+4.58%) | 4,761,444 |
| 17 Apr 2019 | CNY | 18.68 | 18.82 | 18.36 | 18.55 | 18.55 | -0.05 (-0.27%) | 2,246,498 |
| 16 Apr 2019 | CNY | 18.29 | 18.68 | 17.92 | 18.6 | 18.6 | +0.25 (+1.36%) | 2,459,119 |
| 15 Apr 2019 | CNY | 19.05 | 19.45 | 18.28 | 18.35 | 18.35 | -0.5 (-2.65%) | 2,976,763 |
| 12 Apr 2019 | CNY | 19.44 | 19.63 | 18.63 | 18.85 | 18.85 | -0.71 (-3.63%) | 3,902,048 |
| 11 Apr 2019 | CNY | 20.17 | 20.52 | 19.44 | 19.56 | 19.56 | -1.17 (-5.64%) | 7,044,170 |
| 10 Apr 2019 | CNY | 19.3 | 20.73 | 18.81 | 20.73 | 20.73 | +1.53 (+7.97%) | 7,701,948 |
| 9 Apr 2019 | CNY | 18.7 | 19.99 | 18.7 | 19.2 | 19.2 | +0.82 (+4.46%) | 7,862,941 |
| 8 Apr 2019 | CNY | 18.99 | 19.1 | 18.03 | 18.38 | 18.38 | -0.71 (-3.72%) | 4,134,261 |
| 4 Apr 2019 | CNY | 18.28 | 19.6 | 18 | 19.09 | 19.09 | +1.03 (+5.70%) | 4,744,667 |
| 3 Apr 2019 | CNY | 18.2 | 18.24 | 17.7 | 18.06 | 18.06 | -0.29 (-1.58%) | 3,302,293 |
| 2 Apr 2019 | CNY | 18.6 | 18.67 | 18.3 | 18.35 | 18.35 | -0.31 (-1.66%) | 2,865,775 |
| 1 Apr 2019 | CNY | 18.25 | 18.85 | 18.14 | 18.66 | 18.66 | +0.41 (+2.25%) | 4,232,149 |
| 29 Mar 2019 | CNY | 17.45 | 18.35 | 17.25 | 18.25 | 18.25 | +1 (+5.80%) | 3,975,180 |
| 28 Mar 2019 | CNY | 17.71 | 17.96 | 17.22 | 17.25 | 17.25 | -0.58 (-3.25%) | 1,986,960 |
| 27 Mar 2019 | CNY | 17.54 | 17.88 | 16.01 | 17.83 | 17.83 | +0.43 (+2.47%) | 3,378,294 |
| 26 Mar 2019 | CNY | 18.1 | 18.28 | 17.35 | 17.4 | 17.4 | -0.7 (-3.87%) | 2,833,708 |
| 25 Mar 2019 | CNY | 18.46 | 18.68 | 18 | 18.1 | 18.1 | -0.61 (-3.26%) | 2,727,325 |
| 22 Mar 2019 | CNY | 18.67 | 19.04 | 18.48 | 18.71 | 18.71 | -0.09 (-0.48%) | 3,086,042 |
| 21 Mar 2019 | CNY | 19.15 | 19.15 | 18.52 | 18.8 | 18.8 | -0.28 (-1.47%) | 4,714,848 |
| 20 Mar 2019 | CNY | 17.83 | 19.19 | 17.6 | 19.08 | 19.08 | +1.28 (+7.19%) | 6,310,900 |
| 19 Mar 2019 | CNY | 17.93 | 18.37 | 17.66 | 17.8 | 17.8 | -0.18 (-1.00%) | 3,418,223 |
| 18 Mar 2019 | CNY | 17.5 | 18.09 | 17.5 | 17.98 | 17.98 | +0.59 (+3.39%) | 3,507,748 |
| 15 Mar 2019 | CNY | 17.33 | 17.95 | 17.03 | 17.39 | 17.39 | -0.06 (-0.34%) | 3,122,860 |
| 14 Mar 2019 | CNY | 17.46 | 17.86 | 16.21 | 17.45 | 17.45 | -0.54 (-3.00%) | 5,833,253 |
| 13 Mar 2019 | CNY | 17.44 | 18.72 | 17.35 | 17.99 | 17.99 | +0.6 (+3.45%) | 6,543,782 |
| 12 Mar 2019 | CNY | 17.75 | 17.77 | 17.07 | 17.39 | 17.39 | -0.1 (-0.57%) | 5,284,155 |
| 11 Mar 2019 | CNY | 16.18 | 17.67 | 16.18 | 17.49 | 17.49 | +1.29 (+7.96%) | 5,841,693 |
