| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 17.77 | 18.14 | 17.6 | 17.85 | 17.85 | +0.08 (+0.45%) | 3,346,200 |
| 19 Apr 2019 | CNY | 17.42 | 17.83 | 17.24 | 17.77 | 17.77 | +0.22 (+1.25%) | 2,899,722 |
| 18 Apr 2019 | CNY | 17.72 | 17.84 | 17.48 | 17.55 | 17.55 | -0.23 (-1.29%) | 2,434,784 |
| 17 Apr 2019 | CNY | 17.84 | 18.28 | 17.75 | 17.78 | 17.78 | -0.17 (-0.95%) | 3,657,942 |
| 16 Apr 2019 | CNY | 17.66 | 17.99 | 17.09 | 17.95 | 17.95 | +0.39 (+2.22%) | 4,657,999 |
| 15 Apr 2019 | CNY | 17.15 | 18.46 | 17.04 | 17.56 | 17.56 | +0.76 (+4.52%) | 6,002,633 |
| 12 Apr 2019 | CNY | 16.68 | 16.87 | 16.63 | 16.8 | 16.8 | +0.11 (+0.66%) | 2,502,550 |
| 11 Apr 2019 | CNY | 17.53 | 17.55 | 16.65 | 16.69 | 16.69 | -0.68 (-3.91%) | 4,367,052 |
| 10 Apr 2019 | CNY | 17.87 | 17.87 | 17 | 17.37 | 17.37 | -0.64 (-3.55%) | 4,302,416 |
| 9 Apr 2019 | CNY | 18.46 | 18.46 | 17.89 | 18.01 | 18.01 | -0.55 (-2.96%) | 6,184,566 |
| 8 Apr 2019 | CNY | 18.12 | 18.88 | 18.12 | 18.56 | 18.56 | +0.16 (+0.87%) | 8,559,457 |
| 4 Apr 2019 | CNY | 18.85 | 18.89 | 18.22 | 18.4 | 18.4 | -0.31 (-1.66%) | 5,671,946 |
| 3 Apr 2019 | CNY | 18.58 | 18.93 | 18.3 | 18.71 | 18.71 | -0.02 (-0.11%) | 7,258,235 |
| 2 Apr 2019 | CNY | 18 | 18.8 | 17.84 | 18.73 | 18.73 | +0.68 (+3.77%) | 11,422,654 |
| 1 Apr 2019 | CNY | 17.28 | 18.15 | 17.25 | 18.05 | 18.05 | +0.3 (+1.69%) | 7,605,820 |
| 29 Mar 2019 | CNY | 17.2 | 17.8 | 16.95 | 17.75 | 17.75 | +0.55 (+3.20%) | 4,232,870 |
| 28 Mar 2019 | CNY | 17.22 | 17.64 | 16.91 | 17.2 | 17.2 | -0.02 (-0.12%) | 3,018,633 |
| 27 Mar 2019 | CNY | 16.86 | 17.22 | 16.72 | 17.22 | 17.22 | +0.45 (+2.68%) | 3,580,843 |
| 26 Mar 2019 | CNY | 17.55 | 17.6 | 16.68 | 16.77 | 16.77 | -0.63 (-3.62%) | 3,889,739 |
| 25 Mar 2019 | CNY | 16.91 | 17.58 | 16.91 | 17.4 | 17.4 | -0.03 (-0.17%) | 3,889,339 |
| 22 Mar 2019 | CNY | 17.8 | 17.88 | 17 | 17.43 | 17.43 | -0.2 (-1.13%) | 4,981,950 |
| 21 Mar 2019 | CNY | 17.72 | 18 | 17.55 | 17.63 | 17.63 | +0.08 (+0.46%) | 4,084,404 |
| 20 Mar 2019 | CNY | 17.86 | 17.97 | 17.16 | 17.55 | 17.55 | -0.45 (-2.50%) | 4,137,401 |
| 19 Mar 2019 | CNY | 17.67 | 18.38 | 17.59 | 18 | 18 | +0.46 (+2.62%) | 4,600,832 |
| 18 Mar 2019 | CNY | 17.21 | 17.55 | 17.05 | 17.54 | 17.54 | +0.33 (+1.92%) | 3,430,398 |
| 15 Mar 2019 | CNY | 17.56 | 17.66 | 17.02 | 17.21 | 17.21 | -0.06 (-0.35%) | 4,442,530 |
| 14 Mar 2019 | CNY | 18.2 | 18.34 | 17 | 17.27 | 17.27 | -1.22 (-6.60%) | 5,530,203 |
| 13 Mar 2019 | CNY | 20 | 20.17 | 18 | 18.49 | 18.49 | -1.11 (-5.66%) | 8,565,729 |
| 12 Mar 2019 | CNY | 19.15 | 19.6 | 19.05 | 19.6 | 19.6 | +0.3 (+1.55%) | 7,834,905 |
| 11 Mar 2019 | CNY | 18.95 | 19.55 | 18.47 | 19.3 | 19.3 | +0.7 (+3.76%) | 8,809,665 |
