| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2019 | CNY | 19.42 | 19.85 | 19.3 | 19.85 | 19.85 | +0.4 (+2.06%) | 3,198,532 |
| 15 Apr 2019 | CNY | 19.68 | 19.9 | 19.4 | 19.45 | 19.45 | -0.1 (-0.51%) | 3,086,584 |
| 12 Apr 2019 | CNY | 19.32 | 19.62 | 19.11 | 19.55 | 19.55 | +0.44 (+2.30%) | 2,880,983 |
| 11 Apr 2019 | CNY | 19.68 | 19.71 | 19.1 | 19.11 | 19.11 | -0.55 (-2.80%) | 3,227,350 |
| 10 Apr 2019 | CNY | 19.94 | 19.94 | 19.4 | 19.66 | 19.66 | -0.39 (-1.95%) | 3,937,815 |
| 9 Apr 2019 | CNY | 19.74 | 20.15 | 19.7 | 20.05 | 20.05 | +0.2 (+1.01%) | 2,989,770 |
| 8 Apr 2019 | CNY | 20.53 | 20.71 | 19.62 | 19.85 | 19.85 | -0.68 (-3.31%) | 5,472,198 |
| 4 Apr 2019 | CNY | 20.61 | 20.87 | 20.43 | 20.53 | 20.53 | -0.09 (-0.44%) | 5,009,600 |
| 3 Apr 2019 | CNY | 20.45 | 20.67 | 20.17 | 20.62 | 20.62 | +0.02 (+0.10%) | 5,739,119 |
| 2 Apr 2019 | CNY | 21.06 | 21.06 | 20.52 | 20.6 | 20.6 | -0.52 (-2.46%) | 8,681,360 |
| 1 Apr 2019 | CNY | 20.31 | 21.15 | 20.2 | 21.12 | 21.12 | +0.36 (+1.73%) | 11,806,477 |
| 29 Mar 2019 | CNY | 21.2 | 21.4 | 20.12 | 20.76 | 20.76 | -1.59 (-7.11%) | 15,742,758 |
| 28 Mar 2019 | CNY | 21.25 | 23.5 | 21.02 | 22.35 | 22.35 | +0.97 (+4.54%) | 18,125,675 |
| 27 Mar 2019 | CNY | 21.25 | 21.38 | 20.56 | 21.38 | 21.38 | +0.01 (+0.05%) | 8,725,977 |
| 26 Mar 2019 | CNY | 20.4 | 21.5 | 20.32 | 21.37 | 21.37 | +0.87 (+4.24%) | 13,089,601 |
| 25 Mar 2019 | CNY | 19.64 | 20.89 | 19.44 | 20.5 | 20.5 | +0.53 (+2.65%) | 7,253,491 |
| 22 Mar 2019 | CNY | 20.31 | 20.38 | 19.63 | 19.97 | 19.97 | -0.39 (-1.92%) | 4,195,159 |
| 21 Mar 2019 | CNY | 20.11 | 20.51 | 19.95 | 20.36 | 20.36 | +0.3 (+1.50%) | 5,038,872 |
| 20 Mar 2019 | CNY | 20.35 | 20.38 | 19.52 | 20.06 | 20.06 | -0.13 (-0.64%) | 3,529,627 |
| 19 Mar 2019 | CNY | 20.5 | 20.5 | 19.91 | 20.19 | 20.19 | -0.35 (-1.70%) | 4,074,809 |
| 18 Mar 2019 | CNY | 19.88 | 20.55 | 19.75 | 20.54 | 20.54 | +0.72 (+3.63%) | 4,365,118 |
| 15 Mar 2019 | CNY | 19.67 | 19.9 | 19.48 | 19.82 | 19.82 | +0.31 (+1.59%) | 3,861,109 |
| 14 Mar 2019 | CNY | 20.26 | 20.47 | 19.32 | 19.51 | 19.51 | -0.72 (-3.56%) | 4,836,850 |
| 13 Mar 2019 | CNY | 21 | 21 | 20.05 | 20.23 | 20.23 | -0.77 (-3.67%) | 5,975,918 |
| 12 Mar 2019 | CNY | 21.25 | 21.39 | 20.59 | 21 | 21 | +0.1 (+0.48%) | 8,468,038 |
| 11 Mar 2019 | CNY | 20.01 | 20.93 | 20.01 | 20.9 | 20.9 | +0.87 (+4.34%) | 6,700,858 |
| 8 Mar 2019 | CNY | 21.03 | 21.28 | 19.8 | 20.03 | 20.03 | -1.78 (-8.16%) | 10,020,459 |
| 7 Mar 2019 | CNY | 21.5 | 22.35 | 21.2 | 21.81 | 21.81 | +0.32 (+1.49%) | 15,837,324 |
| 6 Mar 2019 | CNY | 21 | 21.5 | 20.55 | 21.49 | 21.49 | -0.01 (-0.05%) | 15,768,457 |
| 5 Mar 2019 | CNY | 20.2 | 22 | 20.11 | 21.5 | 21.5 | +1.4 (+6.97%) | 24,042,889 |
