| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 16.26 | 16.85 | 16 | 16.1 | 16.1 | -0.15 (-0.92%) | 3,893,169 |
| 19 Apr 2019 | CNY | 16.17 | 16.35 | 16.1 | 16.25 | 16.25 | +0.08 (+0.49%) | 4,481,237 |
| 18 Apr 2019 | CNY | 15.82 | 16.41 | 15.79 | 16.17 | 16.17 | +0.32 (+2.02%) | 4,001,012 |
| 17 Apr 2019 | CNY | 15.81 | 16.05 | 15.76 | 15.85 | 15.85 | +0.12 (+0.76%) | 3,764,312 |
| 16 Apr 2019 | CNY | 15.98 | 15.98 | 15 | 15.73 | 15.73 | -0.09 (-0.57%) | 5,641,245 |
| 15 Apr 2019 | CNY | 15.96 | 16.58 | 15.82 | 15.82 | 15.82 | +0.06 (+0.38%) | 8,076,749 |
| 12 Apr 2019 | CNY | 16.2 | 16.21 | 15.6 | 15.76 | 15.76 | -0.31 (-1.93%) | 4,141,270 |
| 11 Apr 2019 | CNY | 16.45 | 16.46 | 15.92 | 16.07 | 16.07 | -0.31 (-1.89%) | 3,424,910 |
| 10 Apr 2019 | CNY | 16.42 | 16.48 | 15.95 | 16.38 | 16.38 | +0.01 (+0.06%) | 4,305,954 |
| 9 Apr 2019 | CNY | 16.49 | 16.62 | 16.1 | 16.37 | 16.37 | -0.1 (-0.61%) | 3,876,982 |
| 8 Apr 2019 | CNY | 16.77 | 17.02 | 15.9 | 16.47 | 16.47 | -0.23 (-1.38%) | 10,111,755 |
| 4 Apr 2019 | CNY | 16.82 | 17.1 | 16.62 | 16.7 | 16.7 | -0.25 (-1.47%) | 3,809,540 |
| 3 Apr 2019 | CNY | 17 | 17.09 | 16.8 | 16.95 | 16.95 | -0.15 (-0.88%) | 3,587,537 |
| 2 Apr 2019 | CNY | 17.65 | 17.65 | 16.86 | 17.1 | 17.1 | -0.38 (-2.17%) | 12,259,632 |
| 1 Apr 2019 | CNY | 17.47 | 17.85 | 17 | 17.48 | 17.48 | +0.26 (+1.51%) | 11,222,686 |
| 29 Mar 2019 | CNY | 17.15 | 17.35 | 16.98 | 17.22 | 17.22 | +0.2 (+1.18%) | 6,081,098 |
| 28 Mar 2019 | CNY | 17.26 | 17.3 | 16.92 | 17.02 | 17.02 | -0.11 (-0.64%) | 4,152,319 |
| 27 Mar 2019 | CNY | 16.8 | 17.35 | 16.75 | 17.13 | 17.13 | +0.5 (+3.01%) | 7,428,576 |
| 26 Mar 2019 | CNY | 17.55 | 17.56 | 16.58 | 16.63 | 16.63 | -0.85 (-4.86%) | 7,390,603 |
| 25 Mar 2019 | CNY | 17.35 | 17.6 | 17.05 | 17.48 | 17.48 | +0.09 (+0.52%) | 4,308,501 |
| 22 Mar 2019 | CNY | 17.68 | 17.68 | 17.21 | 17.39 | 17.39 | -0.1 (-0.57%) | 3,622,221 |
| 21 Mar 2019 | CNY | 17.45 | 17.87 | 17.38 | 17.49 | 17.49 | +0.22 (+1.27%) | 5,804,023 |
| 20 Mar 2019 | CNY | 17.33 | 17.55 | 17.04 | 17.27 | 17.27 | -0.23 (-1.31%) | 5,064,159 |
| 19 Mar 2019 | CNY | 17.67 | 17.7 | 17.28 | 17.5 | 17.5 | +0.11 (+0.63%) | 4,480,374 |
| 18 Mar 2019 | CNY | 17.29 | 17.48 | 17.13 | 17.39 | 17.39 | +0.24 (+1.40%) | 6,364,150 |
| 15 Mar 2019 | CNY | 17.6 | 17.6 | 17.1 | 17.15 | 17.15 | -0.24 (-1.38%) | 4,445,267 |
| 14 Mar 2019 | CNY | 17.6 | 17.6 | 17.08 | 17.39 | 17.39 | +0.09 (+0.52%) | 5,333,096 |
| 13 Mar 2019 | CNY | 17.64 | 17.8 | 17.24 | 17.3 | 17.3 | -0.23 (-1.31%) | 10,232,741 |
| 12 Mar 2019 | CNY | 17.42 | 18.15 | 17.18 | 17.53 | 17.53 | +0.17 (+0.98%) | 12,142,425 |
| 11 Mar 2019 | CNY | 15.85 | 17.36 | 15.85 | 17.36 | 17.36 | +1.58 (+10.01%) | 15,411,704 |
