| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2019 | CNY | 22.6 | 23.59 | 22.6 | 23.59 | 23.59 | +0.79 (+3.46%) | 2,563,595 |
| 22 Apr 2019 | CNY | 23.22 | 23.55 | 22.7 | 22.8 | 22.8 | -0.39 (-1.68%) | 2,159,300 |
| 19 Apr 2019 | CNY | 22.8 | 23.23 | 22.42 | 23.19 | 23.19 | +0.4 (+1.76%) | 1,860,700 |
| 18 Apr 2019 | CNY | 22.82 | 23.18 | 22.7 | 22.79 | 22.79 | -0.41 (-1.77%) | 1,547,157 |
| 17 Apr 2019 | CNY | 22.77 | 23.5 | 22.77 | 23.2 | 23.2 | +0.5 (+2.20%) | 2,530,300 |
| 16 Apr 2019 | CNY | 22.68 | 22.77 | 21.8 | 22.7 | 22.7 | +0.02 (+0.09%) | 1,864,100 |
| 15 Apr 2019 | CNY | 22.76 | 23.35 | 22.66 | 22.68 | 22.68 | +0.02 (+0.09%) | 1,614,800 |
| 12 Apr 2019 | CNY | 23.25 | 23.43 | 22.55 | 22.66 | 22.66 | -0.93 (-3.94%) | 2,068,300 |
| 11 Apr 2019 | CNY | 23.22 | 23.88 | 23.15 | 23.59 | 23.59 | +0.23 (+0.98%) | 2,585,657 |
| 10 Apr 2019 | CNY | 23.17 | 23.52 | 23.01 | 23.36 | 23.36 | +0.18 (+0.78%) | 1,663,400 |
| 9 Apr 2019 | CNY | 23.28 | 23.48 | 23.02 | 23.18 | 23.18 | +0.07 (+0.30%) | 1,631,765 |
| 8 Apr 2019 | CNY | 23.65 | 23.88 | 23.06 | 23.11 | 23.11 | -0.81 (-3.39%) | 2,437,317 |
| 4 Apr 2019 | CNY | 24.92 | 24.92 | 23.71 | 23.92 | 23.92 | -0.38 (-1.56%) | 3,070,567 |
| 3 Apr 2019 | CNY | 24.16 | 24.8 | 23.91 | 24.3 | 24.3 | +0.4 (+1.67%) | 4,186,797 |
| 2 Apr 2019 | CNY | 24.83 | 24.94 | 23.8 | 23.9 | 23.9 | -0.43 (-1.77%) | 3,788,400 |
| 1 Apr 2019 | CNY | 23.73 | 24.4 | 23.73 | 24.33 | 24.33 | +0.89 (+3.80%) | 3,389,117 |
| 29 Mar 2019 | CNY | 22.92 | 23.64 | 22.38 | 23.44 | 23.44 | +0.18 (+0.77%) | 2,521,700 |
| 28 Mar 2019 | CNY | 24.7 | 24.78 | 23.21 | 23.26 | 23.26 | -0.72 (-3.00%) | 2,739,710 |
| 27 Mar 2019 | CNY | 23.53 | 24.36 | 23.51 | 23.98 | 23.98 | +0.75 (+3.23%) | 3,140,957 |
| 26 Mar 2019 | CNY | 23.99 | 24.72 | 23.06 | 23.23 | 23.23 | -0.47 (-1.98%) | 3,558,870 |
| 25 Mar 2019 | CNY | 23.16 | 24.49 | 23.06 | 23.7 | 23.7 | +0.12 (+0.51%) | 3,701,827 |
| 22 Mar 2019 | CNY | 24.29 | 24.44 | 22.92 | 23.58 | 23.58 | -0.8 (-3.28%) | 3,654,827 |
| 21 Mar 2019 | CNY | 24.59 | 24.73 | 24.1 | 24.38 | 24.38 | 0.0 (0.0%) | 3,694,927 |
| 20 Mar 2019 | CNY | 24.01 | 24.5 | 23.65 | 24.38 | 24.38 | +0.29 (+1.20%) | 2,868,299 |
| 19 Mar 2019 | CNY | 24.39 | 24.91 | 23.88 | 24.09 | 24.09 | -0.39 (-1.59%) | 3,388,890 |
| 18 Mar 2019 | CNY | 23.55 | 24.6 | 23.2 | 24.48 | 24.48 | +0.7 (+2.94%) | 3,439,140 |
| 15 Mar 2019 | CNY | 23.86 | 24.58 | 23.62 | 23.78 | 23.78 | +0.19 (+0.81%) | 4,054,974 |
| 14 Mar 2019 | CNY | 23.35 | 24 | 23.01 | 23.59 | 23.59 | +0.18 (+0.77%) | 3,891,428 |
| 13 Mar 2019 | CNY | 24.99 | 25.05 | 23.15 | 23.41 | 23.41 | -1.44 (-5.79%) | 5,056,676 |
| 12 Mar 2019 | CNY | 24.9 | 25.48 | 24.61 | 24.85 | 24.85 | +0.01 (+0.04%) | 5,049,879 |
