| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 24.4121 | 24.4396 | 23.5165 | 23.5165 | 23.5165 | -0.308 (-1.29%) | 1,887,704 |
| 19 Apr 2019 | CNY | 23.2747 | 24 | 23.011 | 23.8242 | 23.8242 | +1.038 (+4.56%) | 4,291,032 |
| 18 Apr 2019 | CNY | 23.3462 | 23.3462 | 22.7857 | 22.7857 | 22.7857 | -0.511 (-2.19%) | 1,495,197 |
| 17 Apr 2019 | CNY | 23.0549 | 23.5055 | 22.7253 | 23.2967 | 23.2967 | +0.242 (+1.05%) | 2,840,504 |
| 16 Apr 2019 | CNY | 23.0769 | 23.2253 | 22.0549 | 23.0549 | 23.0549 | -0.407 (-1.73%) | 2,780,903 |
| 15 Apr 2019 | CNY | 23.9011 | 24.2088 | 23.3956 | 23.4615 | 23.4615 | -0.275 (-1.16%) | 1,963,064 |
| 12 Apr 2019 | CNY | 23.5714 | 24.1264 | 23.2967 | 23.7363 | 23.7363 | +0.17 (+0.72%) | 2,137,810 |
| 11 Apr 2019 | CNY | 24.1209 | 24.1758 | 23.5165 | 23.5659 | 23.5659 | -0.709 (-2.92%) | 1,852,874 |
| 10 Apr 2019 | CNY | 23.5165 | 24.511 | 23.3077 | 24.2747 | 24.2747 | +0.797 (+3.39%) | 4,336,666 |
| 9 Apr 2019 | CNY | 23.2418 | 23.6319 | 23.022 | 23.478 | 23.478 | +0.357 (+1.54%) | 2,827,182 |
| 8 Apr 2019 | CNY | 23.8407 | 24.0275 | 23.0714 | 23.1209 | 23.1209 | -0.698 (-2.93%) | 3,197,718 |
| 4 Apr 2019 | CNY | 24.2253 | 24.2747 | 23.6264 | 23.8187 | 23.8187 | -0.137 (-0.57%) | 3,384,712 |
| 3 Apr 2019 | CNY | 24.6264 | 24.6264 | 23.6703 | 23.956 | 23.956 | -0.313 (-1.29%) | 3,272,152 |
| 2 Apr 2019 | CNY | 24.2253 | 24.7253 | 24 | 24.2692 | 24.2692 | +0.335 (+1.40%) | 3,882,875 |
| 1 Apr 2019 | CNY | 24.5879 | 25.1813 | 23.8352 | 23.9341 | 23.9341 | -0.577 (-2.35%) | 4,554,699 |
| 29 Mar 2019 | CNY | 23.8407 | 24.6978 | 23.6923 | 24.511 | 24.511 | +0.549 (+2.29%) | 2,061,779 |
| 28 Mar 2019 | CNY | 23.6154 | 24.6758 | 22.4725 | 23.9615 | 23.9615 | -0.912 (-3.67%) | 4,485,513 |
| 27 Mar 2019 | CNY | 26.0989 | 26.0989 | 24.7912 | 24.8736 | 24.8736 | -1.445 (-5.49%) | 2,631,132 |
| 26 Mar 2019 | CNY | 26.3791 | 26.5495 | 24.4286 | 26.3187 | 26.3187 | +0.385 (+1.48%) | 4,312,462 |
| 25 Mar 2019 | CNY | 25.3517 | 26.5659 | 25.3517 | 25.9341 | 25.9341 | +0.126 (+0.49%) | 3,473,306 |
| 22 Mar 2019 | CNY | 26.3736 | 26.5659 | 25.4396 | 25.8077 | 25.8077 | -0.483 (-1.84%) | 2,877,833 |
| 21 Mar 2019 | CNY | 26.6099 | 26.8077 | 26.044 | 26.2912 | 26.2912 | -0.038 (-0.15%) | 2,197,286 |
| 20 Mar 2019 | CNY | 26.9835 | 27.4176 | 25.7198 | 26.3297 | 26.3297 | -1.115 (-4.06%) | 4,881,735 |
| 19 Mar 2019 | CNY | 26.9506 | 27.8297 | 26.5275 | 27.4451 | 27.4451 | +0.137 (+0.50%) | 2,707,002 |
| 18 Mar 2019 | CNY | 27.5604 | 28.5659 | 26.3791 | 27.3077 | 27.3077 | -0.456 (-1.64%) | 4,122,065 |
| 15 Mar 2019 | CNY | 28.2967 | 29.1758 | 26.956 | 27.7637 | 27.7637 | -0.269 (-0.96%) | 3,215,419 |
| 14 Mar 2019 | CNY | 28.0495 | 28.8462 | 27.011 | 28.033 | 28.033 | -0.544 (-1.90%) | 3,047,337 |
| 13 Mar 2019 | CNY | 30.3022 | 30.3022 | 27.5769 | 28.5769 | 28.5769 | -0.923 (-3.13%) | 7,215,874 |
| 12 Mar 2019 | CNY | 29.4945 | 29.5 | 28.0275 | 29.5 | 29.5 | +2.681 (+10.00%) | 9,866,374 |
| 11 Mar 2019 | CNY | 25.1593 | 27 | 25.1429 | 26.8187 | 26.8187 | +1.962 (+7.89%) | 4,974,323 |
