| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 20.0828 | 20.1006 | 19.7633 | 20.0592 | 20.0592 | -0.006 (-0.03%) | 1,131,455 |
| 18 Apr 2019 | CNY | 20.1716 | 20.2899 | 19.8757 | 20.0651 | 20.0651 | -0.189 (-0.93%) | 1,879,618 |
| 17 Apr 2019 | CNY | 20.1065 | 20.4675 | 20.1065 | 20.2544 | 20.2544 | -0.012 (-0.06%) | 2,234,538 |
| 16 Apr 2019 | CNY | 19.9408 | 20.2781 | 19.6746 | 20.2663 | 20.2663 | +0.391 (+1.97%) | 2,140,743 |
| 15 Apr 2019 | CNY | 19.9941 | 20.1124 | 19.7929 | 19.8757 | 19.8757 | -0.047 (-0.24%) | 1,649,440 |
| 12 Apr 2019 | CNY | 20.0473 | 20.1775 | 19.5385 | 19.9231 | 19.9231 | -0.674 (-3.27%) | 3,660,033 |
| 11 Apr 2019 | CNY | 21.361 | 21.6331 | 20.574 | 20.5976 | 20.5976 | -0.823 (-3.84%) | 2,571,152 |
| 10 Apr 2019 | CNY | 21.4142 | 21.6509 | 21.1302 | 21.4201 | 21.4201 | -0.207 (-0.96%) | 2,266,660 |
| 9 Apr 2019 | CNY | 20.8757 | 21.6568 | 20.7752 | 21.6272 | 21.6272 | +0.799 (+3.84%) | 3,586,046 |
| 8 Apr 2019 | CNY | 21.3728 | 21.4734 | 20.6864 | 20.8284 | 20.8284 | -0.533 (-2.49%) | 2,407,920 |
| 4 Apr 2019 | CNY | 21.6213 | 21.6213 | 21.1361 | 21.361 | 21.361 | +0.053 (+0.25%) | 2,073,461 |
| 3 Apr 2019 | CNY | 21.1953 | 21.4793 | 21.0059 | 21.3077 | 21.3077 | +0.077 (+0.36%) | 2,483,793 |
| 2 Apr 2019 | CNY | 21.1834 | 21.7929 | 20.9527 | 21.2308 | 21.2308 | +0.284 (+1.36%) | 3,204,949 |
| 1 Apr 2019 | CNY | 20.503 | 21.2426 | 20.4615 | 20.9467 | 20.9467 | +0.503 (+2.46%) | 3,788,165 |
| 29 Mar 2019 | CNY | 20 | 20.4734 | 19.8284 | 20.4438 | 20.4438 | +0.485 (+2.43%) | 1,962,891 |
| 28 Mar 2019 | CNY | 20.3373 | 20.4024 | 19.9172 | 19.9586 | 19.9586 | -0.544 (-2.66%) | 2,142,920 |
| 27 Mar 2019 | CNY | 20.0828 | 20.5799 | 19.6509 | 20.503 | 20.503 | +0.639 (+3.22%) | 2,489,201 |
| 26 Mar 2019 | CNY | 20.5325 | 20.6391 | 19.8343 | 19.8639 | 19.8639 | -0.533 (-2.61%) | 1,779,401 |
| 25 Mar 2019 | CNY | 20 | 20.8107 | 19.787 | 20.3965 | 20.3965 | +0.255 (+1.26%) | 2,443,140 |
| 22 Mar 2019 | CNY | 20.2426 | 20.355 | 19.8817 | 20.142 | 20.142 | -0.154 (-0.76%) | 1,566,461 |
| 21 Mar 2019 | CNY | 20.3432 | 20.5207 | 20.1302 | 20.2959 | 20.2959 | 0.0 (0.0%) | 1,673,776 |
| 20 Mar 2019 | CNY | 20.7041 | 20.7041 | 20.0473 | 20.2959 | 20.2959 | -0.491 (-2.36%) | 2,441,592 |
| 19 Mar 2019 | CNY | 20.3669 | 20.9349 | 20.1953 | 20.787 | 20.787 | +0.397 (+1.94%) | 2,872,736 |
| 18 Mar 2019 | CNY | 20.2604 | 20.3905 | 19.9408 | 20.3905 | 20.3905 | +0.101 (+0.50%) | 1,739,348 |
| 15 Mar 2019 | CNY | 20.5089 | 20.5325 | 19.9172 | 20.2899 | 20.2899 | -0.035 (-0.17%) | 1,815,060 |
| 14 Mar 2019 | CNY | 20.5207 | 20.5207 | 19.7396 | 20.3254 | 20.3254 | +0.059 (+0.29%) | 2,475,714 |
| 13 Mar 2019 | CNY | 20.7041 | 21.0059 | 20.2249 | 20.2663 | 20.2663 | -0.361 (-1.75%) | 3,436,953 |
| 12 Mar 2019 | CNY | 20.8876 | 21.3018 | 20.2485 | 20.6272 | 20.6272 | +0.219 (+1.07%) | 3,330,363 |
| 11 Mar 2019 | CNY | 19.8462 | 20.4083 | 19.6568 | 20.4083 | 20.4083 | +0.55 (+2.77%) | 2,604,225 |
| 8 Mar 2019 | CNY | 20.5858 | 20.8284 | 19.8343 | 19.858 | 19.858 | -1.343 (-6.34%) | 3,419,270 |
