| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 17.11 | 17.28 | 16.87 | 16.88 | 16.88 | -0.12 (-0.71%) | 4,393,535 |
| 19 Apr 2019 | CNY | 16.82 | 17 | 16.61 | 17 | 17 | +0.12 (+0.71%) | 3,002,162 |
| 18 Apr 2019 | CNY | 17.12 | 17.12 | 16.81 | 16.88 | 16.88 | -0.09 (-0.53%) | 3,204,080 |
| 17 Apr 2019 | CNY | 16.96 | 17.17 | 16.9 | 16.97 | 16.97 | +0.02 (+0.12%) | 3,451,842 |
| 16 Apr 2019 | CNY | 16.5 | 16.96 | 16.3 | 16.95 | 16.95 | +0.35 (+2.11%) | 3,995,100 |
| 15 Apr 2019 | CNY | 17.08 | 17.19 | 16.6 | 16.6 | 16.6 | -0.2 (-1.19%) | 4,136,981 |
| 12 Apr 2019 | CNY | 16.77 | 16.87 | 16.6 | 16.8 | 16.8 | +0.12 (+0.72%) | 2,966,950 |
| 11 Apr 2019 | CNY | 17.16 | 17.18 | 16.65 | 16.68 | 16.68 | -0.26 (-1.53%) | 4,304,638 |
| 10 Apr 2019 | CNY | 17.24 | 17.24 | 16.81 | 16.94 | 16.94 | -0.36 (-2.08%) | 5,010,715 |
| 9 Apr 2019 | CNY | 17.07 | 17.54 | 17.05 | 17.3 | 17.3 | +0.12 (+0.70%) | 4,839,944 |
| 8 Apr 2019 | CNY | 17.83 | 17.99 | 17.04 | 17.18 | 17.18 | -0.64 (-3.59%) | 6,752,359 |
| 4 Apr 2019 | CNY | 18.08 | 18.3 | 17.76 | 17.82 | 17.82 | -0.17 (-0.94%) | 5,767,021 |
| 3 Apr 2019 | CNY | 17.69 | 18.17 | 17.5 | 17.99 | 17.99 | +0.26 (+1.47%) | 7,822,407 |
| 2 Apr 2019 | CNY | 17.77 | 18.07 | 17.48 | 17.73 | 17.73 | +0.13 (+0.74%) | 7,643,089 |
| 1 Apr 2019 | CNY | 17.32 | 17.7 | 17.15 | 17.6 | 17.6 | +0.58 (+3.41%) | 6,712,368 |
| 29 Mar 2019 | CNY | 16.65 | 17.08 | 16.26 | 17.02 | 17.02 | +0.34 (+2.04%) | 5,484,976 |
| 28 Mar 2019 | CNY | 16.84 | 17.16 | 16.63 | 16.68 | 16.68 | -0.23 (-1.36%) | 3,655,541 |
| 27 Mar 2019 | CNY | 17.14 | 17.24 | 16.55 | 16.91 | 16.91 | -0.3 (-1.74%) | 4,791,311 |
| 26 Mar 2019 | CNY | 17.7 | 17.85 | 16.86 | 17.21 | 17.21 | -0.49 (-2.77%) | 7,630,524 |
| 25 Mar 2019 | CNY | 17.25 | 17.95 | 17.03 | 17.7 | 17.7 | +0.12 (+0.68%) | 8,593,488 |
| 22 Mar 2019 | CNY | 17.7 | 17.95 | 17.22 | 17.58 | 17.58 | -0.21 (-1.18%) | 6,546,533 |
| 21 Mar 2019 | CNY | 17.49 | 18 | 17.38 | 17.79 | 17.79 | +0.19 (+1.08%) | 8,207,314 |
| 20 Mar 2019 | CNY | 18.06 | 18.3 | 17.3 | 17.6 | 17.6 | -0.02 (-0.11%) | 7,546,726 |
| 19 Mar 2019 | CNY | 17.26 | 17.93 | 17.25 | 17.62 | 17.62 | +0.35 (+2.03%) | 7,204,802 |
| 18 Mar 2019 | CNY | 16.85 | 17.5 | 16.59 | 17.27 | 17.27 | +0.46 (+2.74%) | 5,606,825 |
| 15 Mar 2019 | CNY | 16.77 | 17.14 | 16.58 | 16.81 | 16.81 | -0.09 (-0.53%) | 5,147,939 |
| 14 Mar 2019 | CNY | 17.28 | 17.54 | 16.51 | 16.9 | 16.9 | -0.69 (-3.92%) | 8,388,840 |
| 13 Mar 2019 | CNY | 18.8 | 18.8 | 17.41 | 17.59 | 17.59 | -0.91 (-4.92%) | 11,188,955 |
| 12 Mar 2019 | CNY | 18.25 | 18.79 | 17.95 | 18.5 | 18.5 | +0.35 (+1.93%) | 13,342,648 |
| 11 Mar 2019 | CNY | 17.88 | 18.2 | 17.35 | 18.15 | 18.15 | +0.77 (+4.43%) | 9,955,869 |
