| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | CNY | 21 | 21.14 | 20.04 | 20.1 | 20.1 | -0.65 (-3.13%) | 2,266,649 |
| 12 Apr 2019 | CNY | 21.3 | 21.7 | 20.58 | 20.75 | 20.75 | -0.6 (-2.81%) | 1,948,706 |
| 11 Apr 2019 | CNY | 21.6 | 21.6 | 21.01 | 21.35 | 21.35 | -0.26 (-1.20%) | 1,950,239 |
| 10 Apr 2019 | CNY | 21.35 | 22.08 | 21.08 | 21.61 | 21.61 | +0.09 (+0.42%) | 2,787,651 |
| 9 Apr 2019 | CNY | 22.16 | 22.16 | 21.03 | 21.52 | 21.52 | -1.29 (-5.66%) | 3,993,557 |
| 8 Apr 2019 | CNY | 21 | 22.99 | 21 | 22.81 | 22.81 | +1.82 (+8.67%) | 4,759,960 |
| 4 Apr 2019 | CNY | 21.48 | 21.66 | 20.95 | 20.99 | 20.99 | -0.49 (-2.28%) | 2,606,613 |
| 3 Apr 2019 | CNY | 21.7 | 21.95 | 21.3 | 21.48 | 21.48 | -0.56 (-2.54%) | 3,071,438 |
| 2 Apr 2019 | CNY | 21.62 | 22.25 | 21.36 | 22.04 | 22.04 | +0.7 (+3.28%) | 3,194,878 |
| 1 Apr 2019 | CNY | 20.99 | 21.58 | 20.88 | 21.34 | 21.34 | +0.69 (+3.34%) | 3,332,031 |
| 29 Mar 2019 | CNY | 19.92 | 20.92 | 19.92 | 20.65 | 20.65 | +0.55 (+2.74%) | 2,530,775 |
| 28 Mar 2019 | CNY | 21.15 | 21.15 | 19.55 | 20.1 | 20.1 | -1.1 (-5.19%) | 2,346,020 |
| 27 Mar 2019 | CNY | 21 | 21.25 | 20.7 | 21.2 | 21.2 | +0.44 (+2.12%) | 1,007,800 |
| 26 Mar 2019 | CNY | 21.73 | 21.73 | 20.58 | 20.76 | 20.76 | -0.58 (-2.72%) | 1,042,120 |
| 25 Mar 2019 | CNY | 21.3 | 21.87 | 21.05 | 21.34 | 21.34 | -0.14 (-0.65%) | 1,530,730 |
| 22 Mar 2019 | CNY | 21.23 | 21.54 | 20.85 | 21.48 | 21.48 | +0.41 (+1.95%) | 1,545,205 |
| 21 Mar 2019 | CNY | 21.15 | 21.27 | 20.96 | 21.07 | 21.07 | -0.09 (-0.43%) | 1,184,307 |
| 20 Mar 2019 | CNY | 21.08 | 21.48 | 20.78 | 21.16 | 21.16 | +0.01 (+0.05%) | 1,302,250 |
| 19 Mar 2019 | CNY | 21.58 | 21.58 | 20.94 | 21.15 | 21.15 | -0.41 (-1.90%) | 1,416,179 |
| 18 Mar 2019 | CNY | 20.21 | 21.85 | 20.21 | 21.56 | 21.56 | +1.35 (+6.68%) | 3,525,157 |
| 15 Mar 2019 | CNY | 19.76 | 20.49 | 19.76 | 20.21 | 20.21 | +0.14 (+0.70%) | 1,289,643 |
| 14 Mar 2019 | CNY | 20.18 | 20.26 | 19.65 | 20.07 | 20.07 | 0.0 (0.0%) | 1,892,513 |
| 13 Mar 2019 | CNY | 20.2 | 20.52 | 20.02 | 20.07 | 20.07 | +0.01 (+0.05%) | 2,309,904 |
| 12 Mar 2019 | CNY | 19.74 | 20.09 | 19.51 | 20.06 | 20.06 | +0.36 (+1.83%) | 2,448,743 |
| 11 Mar 2019 | CNY | 19.05 | 19.75 | 19.02 | 19.7 | 19.7 | +0.51 (+2.66%) | 1,574,100 |
| 8 Mar 2019 | CNY | 19.73 | 19.73 | 19.15 | 19.19 | 19.19 | -0.45 (-2.29%) | 1,757,888 |
| 7 Mar 2019 | CNY | 19.97 | 19.98 | 19.35 | 19.64 | 19.64 | -0.13 (-0.66%) | 1,984,229 |
| 6 Mar 2019 | CNY | 19.56 | 19.95 | 19.5 | 19.77 | 19.77 | +0.2 (+1.02%) | 2,395,287 |
| 5 Mar 2019 | CNY | 19.63 | 19.63 | 19.25 | 19.57 | 19.57 | -0.1 (-0.51%) | 1,821,535 |
| 4 Mar 2019 | CNY | 20.19 | 20.22 | 19.3 | 19.67 | 19.67 | -0.03 (-0.15%) | 3,341,944 |
