| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 22.3563 | 22.4938 | 22.125 | 22.25 | 22.25 | -0.25 (-1.11%) | 2,966,300 |
| 18 Apr 2019 | CNY | 22.5 | 22.5938 | 22.2063 | 22.5 | 22.5 | 0.0 (0.0%) | 2,431,072 |
| 17 Apr 2019 | CNY | 22.7625 | 22.8875 | 22.4688 | 22.5 | 22.5 | -0.188 (-0.83%) | 2,995,256 |
| 16 Apr 2019 | CNY | 22.4063 | 22.6875 | 22.1 | 22.6875 | 22.6875 | +0.175 (+0.78%) | 3,131,641 |
| 15 Apr 2019 | CNY | 23.0063 | 23.05 | 22.5125 | 22.5125 | 22.5125 | -0.175 (-0.77%) | 3,002,708 |
| 12 Apr 2019 | CNY | 22.1063 | 22.7188 | 22.0688 | 22.6875 | 22.6875 | +0.469 (+2.11%) | 4,520,883 |
| 11 Apr 2019 | CNY | 22.5063 | 22.7063 | 22.0625 | 22.2188 | 22.2188 | -0.331 (-1.47%) | 3,716,142 |
| 10 Apr 2019 | CNY | 22.4125 | 22.75 | 22.3313 | 22.55 | 22.55 | -0.006 (-0.03%) | 3,774,398 |
| 9 Apr 2019 | CNY | 22.4063 | 22.6813 | 22.3188 | 22.5563 | 22.5563 | -0.006 (-0.03%) | 2,286,000 |
| 8 Apr 2019 | CNY | 22.7875 | 23.0313 | 22.275 | 22.5625 | 22.5625 | -0.206 (-0.91%) | 4,298,142 |
| 4 Apr 2019 | CNY | 22.6688 | 23.0875 | 22.5875 | 22.7688 | 22.7688 | +0.025 (+0.11%) | 4,458,806 |
| 3 Apr 2019 | CNY | 22.2813 | 23 | 22.2813 | 22.7438 | 22.7438 | +0.306 (+1.37%) | 4,866,672 |
| 2 Apr 2019 | CNY | 22.5063 | 22.7188 | 22.375 | 22.4375 | 22.4375 | -0.062 (-0.28%) | 4,199,568 |
| 1 Apr 2019 | CNY | 22.1 | 22.5938 | 21.875 | 22.5 | 22.5 | +0.619 (+2.83%) | 5,451,294 |
| 29 Mar 2019 | CNY | 21.3813 | 21.9313 | 21.2125 | 21.8813 | 21.8813 | +0.375 (+1.74%) | 5,566,958 |
| 28 Mar 2019 | CNY | 21.4375 | 21.7813 | 21.3125 | 21.5063 | 21.5063 | -0.013 (-0.06%) | 3,345,712 |
| 27 Mar 2019 | CNY | 22.2375 | 22.2938 | 21.075 | 21.5188 | 21.5188 | -0.669 (-3.01%) | 7,564,016 |
| 26 Mar 2019 | CNY | 22.1125 | 22.6875 | 21.875 | 22.1875 | 22.1875 | +0.069 (+0.31%) | 5,524,688 |
| 25 Mar 2019 | CNY | 22.05 | 22.3063 | 21.925 | 22.1188 | 22.1188 | -0.231 (-1.03%) | 4,218,139 |
| 22 Mar 2019 | CNY | 22.3625 | 22.3875 | 21.9 | 22.35 | 22.35 | -0.013 (-0.06%) | 3,426,016 |
| 21 Mar 2019 | CNY | 22.0688 | 22.475 | 21.875 | 22.3625 | 22.3625 | +0.256 (+1.16%) | 4,544,764 |
| 20 Mar 2019 | CNY | 22.4938 | 22.5 | 21.6875 | 22.1063 | 22.1063 | -0.344 (-1.53%) | 6,345,256 |
| 19 Mar 2019 | CNY | 22.8125 | 22.875 | 22.4063 | 22.45 | 22.45 | -0.362 (-1.59%) | 7,345,988 |
| 18 Mar 2019 | CNY | 22.5 | 22.95 | 21.9375 | 22.8125 | 22.8125 | -0.113 (-0.49%) | 7,791,846 |
| 15 Mar 2019 | CNY | 22.8188 | 23.0813 | 22.375 | 22.925 | 22.925 | +0.212 (+0.94%) | 5,625,664 |
| 14 Mar 2019 | CNY | 23.1313 | 23.4 | 22.5625 | 22.7125 | 22.7125 | -0.787 (-3.35%) | 4,408,716 |
| 13 Mar 2019 | CNY | 24.25 | 24.3438 | 23.1625 | 23.5 | 23.5 | -0.875 (-3.59%) | 4,747,707 |
| 12 Mar 2019 | CNY | 24.5 | 24.5 | 23.7688 | 24.375 | 24.375 | -0.081 (-0.33%) | 7,037,267 |
| 11 Mar 2019 | CNY | 23.5563 | 24.4563 | 23.0688 | 24.4563 | 24.4563 | +1.144 (+4.91%) | 9,825,315 |
| 8 Mar 2019 | CNY | 22.25 | 24.05 | 22 | 23.3125 | 23.3125 | +0.706 (+3.12%) | 10,145,323 |
