| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 21.95 | 23.15 | 21.12 | 22.45 | 22.45 | +0.66 (+3.03%) | 5,861,522 |
| 19 Apr 2019 | CNY | 21.56 | 21.86 | 20.82 | 21.79 | 21.79 | -0.01 (-0.05%) | 3,075,869 |
| 18 Apr 2019 | CNY | 22.01 | 22.68 | 21.76 | 21.8 | 21.8 | -0.17 (-0.77%) | 3,299,269 |
| 17 Apr 2019 | CNY | 22.1 | 22.37 | 21.78 | 21.97 | 21.97 | -0.05 (-0.23%) | 3,286,500 |
| 16 Apr 2019 | CNY | 21.35 | 22.14 | 21.3 | 22.02 | 22.02 | +0.24 (+1.10%) | 3,175,302 |
| 15 Apr 2019 | CNY | 22.41 | 22.85 | 21.72 | 21.78 | 21.78 | -0.58 (-2.59%) | 4,366,094 |
| 12 Apr 2019 | CNY | 21.66 | 22.49 | 21.36 | 22.36 | 22.36 | +0.72 (+3.33%) | 4,107,594 |
| 11 Apr 2019 | CNY | 22.5 | 23.2 | 21.64 | 21.64 | 21.64 | -1.1 (-4.84%) | 4,864,700 |
| 10 Apr 2019 | CNY | 23.02 | 23.39 | 22.5 | 22.74 | 22.74 | -0.73 (-3.11%) | 5,496,394 |
| 9 Apr 2019 | CNY | 22.4 | 23.93 | 22.35 | 23.47 | 23.47 | +0.94 (+4.17%) | 9,221,324 |
| 8 Apr 2019 | CNY | 23.2 | 23.23 | 22.32 | 22.53 | 22.53 | -0.57 (-2.47%) | 4,004,500 |
| 4 Apr 2019 | CNY | 22.98 | 23.16 | 22.4 | 23.1 | 23.1 | +0.24 (+1.05%) | 5,570,864 |
| 3 Apr 2019 | CNY | 23.12 | 23.18 | 22.63 | 22.86 | 22.86 | -0.44 (-1.89%) | 4,967,894 |
| 2 Apr 2019 | CNY | 22.88 | 23.44 | 22.65 | 23.3 | 23.3 | +0.25 (+1.08%) | 9,074,274 |
| 1 Apr 2019 | CNY | 22.67 | 23.8 | 22.42 | 23.05 | 23.05 | +0.24 (+1.05%) | 12,304,139 |
| 29 Mar 2019 | CNY | 20.6 | 22.81 | 20.14 | 22.81 | 22.81 | +2.07 (+9.98%) | 7,031,031 |
| 28 Mar 2019 | CNY | 20.58 | 21.35 | 20.52 | 20.74 | 20.74 | -0.06 (-0.29%) | 2,857,423 |
| 27 Mar 2019 | CNY | 21.45 | 21.47 | 20.45 | 20.8 | 20.8 | -0.34 (-1.61%) | 3,132,300 |
| 26 Mar 2019 | CNY | 22.48 | 22.56 | 21.02 | 21.14 | 21.14 | -1.11 (-4.99%) | 3,911,608 |
| 25 Mar 2019 | CNY | 22.49 | 22.95 | 22.06 | 22.25 | 22.25 | -0.99 (-4.26%) | 4,661,486 |
| 22 Mar 2019 | CNY | 22.42 | 23.69 | 22.2 | 23.24 | 23.24 | +0.56 (+2.47%) | 7,558,766 |
| 21 Mar 2019 | CNY | 23.02 | 23.55 | 22.57 | 22.68 | 22.68 | -0.56 (-2.41%) | 8,348,370 |
| 20 Mar 2019 | CNY | 21.9 | 24 | 21.52 | 23.24 | 23.24 | +1.03 (+4.64%) | 11,537,664 |
| 19 Mar 2019 | CNY | 21.13 | 22.69 | 21.12 | 22.21 | 22.21 | +1.12 (+5.31%) | 8,707,656 |
| 18 Mar 2019 | CNY | 21.04 | 21.44 | 20.99 | 21.09 | 21.09 | +0.38 (+1.83%) | 3,987,716 |
| 15 Mar 2019 | CNY | 20.49 | 20.9 | 20.3 | 20.71 | 20.71 | +0.6 (+2.98%) | 3,680,908 |
| 14 Mar 2019 | CNY | 21.21 | 21.39 | 19.68 | 20.11 | 20.11 | -1.34 (-6.25%) | 4,393,908 |
| 13 Mar 2019 | CNY | 21.64 | 22.29 | 21.25 | 21.45 | 21.45 | -0.2 (-0.92%) | 5,041,762 |
| 12 Mar 2019 | CNY | 21.6 | 22.49 | 21.5 | 21.65 | 21.65 | -0.06 (-0.28%) | 6,655,554 |
| 11 Mar 2019 | CNY | 20.78 | 21.95 | 20.78 | 21.71 | 21.71 | +0.84 (+4.02%) | 5,075,016 |
