| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2019 | CNY | 17.38 | 17.7 | 17.21 | 17.41 | 17.41 | -0.08 (-0.46%) | 6,125,832 |
| 9 Apr 2019 | CNY | 17.46 | 17.79 | 17.25 | 17.49 | 17.49 | -0.07 (-0.40%) | 6,607,566 |
| 8 Apr 2019 | CNY | 17.87 | 18.37 | 17.4 | 17.56 | 17.56 | -0.3 (-1.68%) | 10,068,061 |
| 4 Apr 2019 | CNY | 18.21 | 18.45 | 17.79 | 17.86 | 17.86 | -0.22 (-1.22%) | 10,345,131 |
| 3 Apr 2019 | CNY | 17.78 | 18.15 | 17.62 | 18.08 | 18.08 | +0.22 (+1.23%) | 8,289,735 |
| 2 Apr 2019 | CNY | 17.87 | 18.57 | 17.81 | 17.86 | 17.86 | +0.13 (+0.73%) | 14,717,097 |
| 1 Apr 2019 | CNY | 17.05 | 17.98 | 17.05 | 17.73 | 17.73 | +0.78 (+4.60%) | 14,559,293 |
| 29 Mar 2019 | CNY | 16.39 | 16.96 | 16.2 | 16.95 | 16.95 | +0.65 (+3.99%) | 8,044,030 |
| 28 Mar 2019 | CNY | 16.38 | 16.76 | 16.09 | 16.3 | 16.3 | -0.13 (-0.79%) | 5,132,690 |
| 27 Mar 2019 | CNY | 16.21 | 16.48 | 16.11 | 16.43 | 16.43 | +0.3 (+1.86%) | 5,456,008 |
| 26 Mar 2019 | CNY | 16.79 | 16.87 | 16.08 | 16.13 | 16.13 | -0.64 (-3.82%) | 7,247,694 |
| 25 Mar 2019 | CNY | 16.88 | 17.06 | 16.7 | 16.77 | 16.77 | -0.25 (-1.47%) | 4,665,690 |
| 22 Mar 2019 | CNY | 17.12 | 17.2 | 16.58 | 17.02 | 17.02 | -0.05 (-0.29%) | 6,334,578 |
| 21 Mar 2019 | CNY | 17.05 | 17.26 | 16.72 | 17.07 | 17.07 | +0.22 (+1.31%) | 7,909,336 |
| 20 Mar 2019 | CNY | 17.45 | 17.5 | 16.58 | 16.85 | 16.85 | -0.48 (-2.77%) | 10,903,126 |
| 19 Mar 2019 | CNY | 17.15 | 17.6 | 17.15 | 17.33 | 17.33 | +0.19 (+1.11%) | 8,422,463 |
| 18 Mar 2019 | CNY | 16.88 | 17.15 | 16.71 | 17.14 | 17.14 | +0.28 (+1.66%) | 6,368,800 |
| 15 Mar 2019 | CNY | 17.03 | 17.28 | 16.59 | 16.86 | 16.86 | -0.17 (-1.00%) | 6,306,384 |
| 14 Mar 2019 | CNY | 17.01 | 17.1 | 16.52 | 17.03 | 17.03 | -0.15 (-0.87%) | 8,065,711 |
| 13 Mar 2019 | CNY | 17.65 | 17.86 | 17.06 | 17.18 | 17.18 | -0.77 (-4.29%) | 10,637,873 |
| 12 Mar 2019 | CNY | 18.55 | 18.6 | 17.5 | 17.95 | 17.95 | -0.51 (-2.76%) | 18,104,263 |
| 11 Mar 2019 | CNY | 17.7 | 18.5 | 17.38 | 18.46 | 18.46 | +0.75 (+4.23%) | 15,777,687 |
| 8 Mar 2019 | CNY | 17.4 | 18.18 | 17.22 | 17.71 | 17.71 | -0.1 (-0.56%) | 15,441,588 |
| 7 Mar 2019 | CNY | 17.95 | 18.2 | 17.42 | 17.81 | 17.81 | -0.34 (-1.87%) | 11,787,907 |
| 6 Mar 2019 | CNY | 17.78 | 18.46 | 17.56 | 18.15 | 18.15 | +0.38 (+2.14%) | 12,307,979 |
| 5 Mar 2019 | CNY | 16.75 | 18 | 16.61 | 17.77 | 17.77 | +0.9 (+5.33%) | 13,993,063 |
| 4 Mar 2019 | CNY | 16.6 | 17.32 | 16.58 | 16.87 | 16.87 | +0.39 (+2.37%) | 10,720,069 |
| 1 Mar 2019 | CNY | 16.58 | 16.76 | 16.13 | 16.48 | 16.48 | 0.0 (0.0%) | 5,603,114 |
| 28 Feb 2019 | CNY | 16.49 | 16.65 | 16.22 | 16.48 | 16.48 | +0.13 (+0.80%) | 5,331,160 |
| 27 Feb 2019 | CNY | 16.79 | 17.02 | 16.1 | 16.35 | 16.35 | -0.64 (-3.77%) | 9,885,001 |
