| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 21.09 | 21.38 | 20.8 | 21.01 | 21.01 | -0.09 (-0.43%) | 14,143,496 |
| 11 Apr 2019 | CNY | 21.91 | 22.3 | 21 | 21.1 | 21.1 | -1.4 (-6.22%) | 21,290,029 |
| 10 Apr 2019 | CNY | 22.52 | 23.64 | 21.85 | 22.5 | 22.5 | -0.56 (-2.43%) | 48,097,548 |
| 9 Apr 2019 | CNY | 22.5 | 24.59 | 20.9 | 23.06 | 23.06 | +0.59 (+2.63%) | 60,909,199 |
| 8 Apr 2019 | CNY | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | +2.04 (+9.99%) | 2,441,184 |
| 4 Apr 2019 | CNY | 19.25 | 20.43 | 19.25 | 20.43 | 20.43 | +1.86 (+10.02%) | 16,219,237 |
| 3 Apr 2019 | CNY | 18.46 | 18.63 | 18.23 | 18.57 | 18.57 | -0.03 (-0.16%) | 9,714,226 |
| 2 Apr 2019 | CNY | 18.87 | 18.91 | 18.47 | 18.6 | 18.6 | +0.1 (+0.54%) | 18,476,722 |
| 1 Apr 2019 | CNY | 18.1 | 18.88 | 17.9 | 18.5 | 18.5 | +0.74 (+4.17%) | 24,895,827 |
| 29 Mar 2019 | CNY | 17.36 | 17.78 | 17.12 | 17.76 | 17.76 | +0.52 (+3.02%) | 9,304,026 |
| 28 Mar 2019 | CNY | 17.55 | 17.72 | 17.21 | 17.24 | 17.24 | -0.43 (-2.43%) | 6,118,040 |
| 27 Mar 2019 | CNY | 17.5 | 17.81 | 17.44 | 17.67 | 17.67 | +0.21 (+1.20%) | 6,476,982 |
| 26 Mar 2019 | CNY | 17.88 | 18.02 | 17.35 | 17.46 | 17.46 | -0.45 (-2.51%) | 12,784,600 |
| 25 Mar 2019 | CNY | 17.98 | 18.18 | 17.81 | 17.91 | 17.91 | -0.29 (-1.59%) | 14,144,894 |
| 22 Mar 2019 | CNY | 18 | 18.34 | 17.81 | 18.2 | 18.2 | +0.19 (+1.05%) | 16,845,649 |
| 21 Mar 2019 | CNY | 17.96 | 18.13 | 17.72 | 18.01 | 18.01 | -0.03 (-0.17%) | 18,173,321 |
| 20 Mar 2019 | CNY | 17.83 | 18.1 | 17.6 | 18.04 | 18.04 | +0.21 (+1.18%) | 24,606,985 |
| 19 Mar 2019 | CNY | 17.99 | 18 | 17.3 | 17.83 | 17.83 | -1.32 (-6.89%) | 39,028,073 |
| 18 Mar 2019 | CNY | 18.6 | 19.28 | 18.43 | 19.15 | 19.15 | +0.9 (+4.93%) | 28,304,726 |
| 15 Mar 2019 | CNY | 18.24 | 18.55 | 17.7 | 18.25 | 18.25 | +0.25 (+1.39%) | 16,704,437 |
| 14 Mar 2019 | CNY | 17.88 | 18.03 | 17.48 | 18 | 18 | -0.01 (-0.06%) | 12,289,302 |
| 13 Mar 2019 | CNY | 18.32 | 18.59 | 17.66 | 18.01 | 18.01 | -0.19 (-1.04%) | 23,120,465 |
| 12 Mar 2019 | CNY | 17.46 | 18.58 | 17.46 | 18.2 | 18.2 | +0.85 (+4.90%) | 30,166,483 |
| 11 Mar 2019 | CNY | 17 | 17.35 | 16.94 | 17.35 | 17.35 | +0.35 (+2.06%) | 9,015,558 |
| 8 Mar 2019 | CNY | 17.58 | 17.84 | 16.96 | 17 | 17 | -0.82 (-4.60%) | 11,817,867 |
| 7 Mar 2019 | CNY | 17.72 | 18.06 | 17.48 | 17.82 | 17.82 | -0.03 (-0.17%) | 16,318,582 |
| 6 Mar 2019 | CNY | 17.49 | 18.06 | 17.45 | 17.85 | 17.85 | +0.33 (+1.88%) | 19,131,948 |
| 5 Mar 2019 | CNY | 16.86 | 17.53 | 16.74 | 17.52 | 17.52 | +0.57 (+3.36%) | 13,729,372 |
| 4 Mar 2019 | CNY | 16.81 | 17.2 | 16.62 | 16.95 | 16.95 | +0.19 (+1.13%) | 14,962,036 |
| 1 Mar 2019 | CNY | 16.86 | 16.91 | 16.43 | 16.76 | 16.76 | -0.07 (-0.42%) | 10,914,993 |
