| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2019 | CNY | 16.8154 | 17.2923 | 16.5462 | 16.9231 | 16.9231 | +0.008 (+0.05%) | 644,930 |
| 13 May 2019 | CNY | 17.0615 | 17.1846 | 16.7692 | 16.9154 | 16.9154 | -0.238 (-1.39%) | 496,080 |
| 10 May 2019 | CNY | 16.9231 | 17.3231 | 16.5692 | 17.1539 | 17.1539 | +0.362 (+2.15%) | 664,846 |
| 9 May 2019 | CNY | 16.6385 | 16.9923 | 16.4769 | 16.7923 | 16.7923 | -0.231 (-1.36%) | 521,820 |
| 8 May 2019 | CNY | 16.4769 | 17.0769 | 16.2923 | 17.0231 | 17.0231 | +0.238 (+1.42%) | 601,796 |
| 7 May 2019 | CNY | 16.6154 | 16.9 | 16.4692 | 16.7846 | 16.7846 | +0.285 (+1.72%) | 660,270 |
| 6 May 2019 | CNY | 17.9231 | 17.9231 | 16.4539 | 16.5 | 16.5 | -2.423 (-12.80%) | 917,599 |
| 26 Apr 2019 | CNY | 18.8462 | 19.2308 | 18.6539 | 18.9231 | 18.9231 | +0.015 (+0.08%) | 614,900 |
| 25 Apr 2019 | CNY | 20.0846 | 20.0846 | 18.9077 | 18.9077 | 18.9077 | -1.177 (-5.86%) | 1,138,046 |
| 24 Apr 2019 | CNY | 19.8231 | 20.1539 | 19.6385 | 20.0846 | 20.0846 | +0.254 (+1.28%) | 759,720 |
| 23 Apr 2019 | CNY | 20.3462 | 20.5 | 19.6769 | 19.8308 | 19.8308 | -0.515 (-2.53%) | 904,081 |
| 22 Apr 2019 | CNY | 20.1846 | 20.7692 | 19.9077 | 20.3462 | 20.3462 | +0.108 (+0.53%) | 1,410,500 |
| 19 Apr 2019 | CNY | 20.1923 | 20.5231 | 19.7769 | 20.2385 | 20.2385 | +0.069 (+0.34%) | 1,602,859 |
| 18 Apr 2019 | CNY | 19.8923 | 21.3692 | 19.6154 | 20.1692 | 20.1692 | +0.238 (+1.20%) | 2,503,762 |
| 17 Apr 2019 | CNY | 19.6154 | 19.9539 | 19.2385 | 19.9308 | 19.9308 | +0.277 (+1.41%) | 1,323,596 |
| 16 Apr 2019 | CNY | 19.4308 | 19.7539 | 18.6923 | 19.6539 | 19.6539 | +0.208 (+1.07%) | 1,101,256 |
| 15 Apr 2019 | CNY | 20.1539 | 20.1539 | 19.4 | 19.4462 | 19.4462 | -0.554 (-2.77%) | 1,311,180 |
| 12 Apr 2019 | CNY | 20.4385 | 21.0846 | 19.9 | 20 | 20 | -1.531 (-7.11%) | 2,595,257 |
| 11 Apr 2019 | CNY | 19.6231 | 21.5308 | 18.8846 | 21.5308 | 21.5308 | +1.9 (+9.68%) | 1,333,020 |
| 10 Apr 2019 | CNY | 19.6231 | 19.9846 | 19.4462 | 19.6308 | 19.6308 | +0.008 (+0.04%) | 1,218,575 |
| 9 Apr 2019 | CNY | 19.7846 | 19.7846 | 19.4 | 19.6231 | 19.6231 | -0.238 (-1.20%) | 797,810 |
| 8 Apr 2019 | CNY | 20.0385 | 20.2231 | 19.5462 | 19.8615 | 19.8615 | -0.469 (-2.31%) | 1,583,010 |
| 4 Apr 2019 | CNY | 19.4077 | 20.6154 | 19.0846 | 20.3308 | 20.3308 | +0.946 (+4.88%) | 2,508,027 |
| 3 Apr 2019 | CNY | 19.4462 | 19.5846 | 19.1539 | 19.3846 | 19.3846 | -0.062 (-0.32%) | 833,690 |
| 2 Apr 2019 | CNY | 19.2923 | 19.8692 | 18.8462 | 19.4462 | 19.4462 | +0.192 (+1.00%) | 1,508,260 |
| 1 Apr 2019 | CNY | 18.7 | 19.3077 | 18.5615 | 19.2539 | 19.2539 | +0.554 (+2.96%) | 831,190 |
| 29 Mar 2019 | CNY | 18.3077 | 18.8462 | 18.3077 | 18.7 | 18.7 | +0.238 (+1.29%) | 752,310 |
| 28 Mar 2019 | CNY | 18.3385 | 18.8231 | 18.2308 | 18.4615 | 18.4615 | -0.008 (-0.04%) | 629,720 |
| 27 Mar 2019 | CNY | 18.3462 | 18.5923 | 17.9077 | 18.4692 | 18.4692 | +0.138 (+0.76%) | 757,770 |
| 26 Mar 2019 | CNY | 18.9615 | 19.0692 | 18.2923 | 18.3308 | 18.3308 | -0.631 (-3.33%) | 876,460 |
