| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 21.25 | 21.45 | 21.17 | 21.39 | 21.39 | +0.14 (+0.66%) | 1,653,857 |
| 18 Apr 2019 | CNY | 21.62 | 21.62 | 21.21 | 21.25 | 21.25 | -0.42 (-1.94%) | 2,641,411 |
| 17 Apr 2019 | CNY | 21.68 | 21.86 | 21.48 | 21.67 | 21.67 | +0.02 (+0.09%) | 2,608,600 |
| 16 Apr 2019 | CNY | 21.35 | 21.67 | 21.2 | 21.65 | 21.65 | +0.41 (+1.93%) | 2,439,526 |
| 15 Apr 2019 | CNY | 22.25 | 22.48 | 21.2 | 21.24 | 21.24 | -0.8 (-3.63%) | 4,594,926 |
| 12 Apr 2019 | CNY | 23 | 23 | 22.01 | 22.04 | 22.04 | -1.18 (-5.08%) | 5,224,109 |
| 11 Apr 2019 | CNY | 23.89 | 24.33 | 23.1 | 23.22 | 23.22 | -0.58 (-2.44%) | 6,483,031 |
| 10 Apr 2019 | CNY | 23 | 24.5 | 22.81 | 23.8 | 23.8 | +0.61 (+2.63%) | 11,013,894 |
| 9 Apr 2019 | CNY | 23.5 | 23.56 | 23 | 23.19 | 23.19 | -0.54 (-2.28%) | 5,523,992 |
| 8 Apr 2019 | CNY | 22.72 | 24 | 22.22 | 23.73 | 23.73 | +1.05 (+4.63%) | 7,891,811 |
| 4 Apr 2019 | CNY | 22.76 | 23.1 | 22.47 | 22.68 | 22.68 | -0.07 (-0.31%) | 4,611,444 |
| 3 Apr 2019 | CNY | 23.01 | 23.1 | 22.38 | 22.75 | 22.75 | -0.41 (-1.77%) | 6,128,895 |
| 2 Apr 2019 | CNY | 23.79 | 23.8 | 23.1 | 23.16 | 23.16 | -0.73 (-3.06%) | 7,497,000 |
| 1 Apr 2019 | CNY | 23.38 | 24.17 | 23.38 | 23.89 | 23.89 | +0.4 (+1.70%) | 8,631,000 |
| 29 Mar 2019 | CNY | 23.61 | 23.84 | 22.65 | 23.49 | 23.49 | -0.03 (-0.13%) | 7,279,630 |
| 28 Mar 2019 | CNY | 23.78 | 24.32 | 23.21 | 23.52 | 23.52 | -0.81 (-3.33%) | 9,009,321 |
| 27 Mar 2019 | CNY | 22.58 | 24.8 | 21.96 | 24.33 | 24.33 | +1.75 (+7.75%) | 14,217,973 |
| 26 Mar 2019 | CNY | 23.01 | 23.39 | 21.82 | 22.58 | 22.58 | -0.34 (-1.48%) | 8,720,900 |
| 25 Mar 2019 | CNY | 21.61 | 24.2 | 21.38 | 22.92 | 22.92 | +0.79 (+3.57%) | 11,865,853 |
| 22 Mar 2019 | CNY | 22.07 | 22.27 | 21.77 | 22.13 | 22.13 | +0.22 (+1.00%) | 6,866,531 |
| 21 Mar 2019 | CNY | 21.89 | 22.37 | 21.72 | 21.91 | 21.91 | -0.36 (-1.62%) | 8,697,035 |
| 20 Mar 2019 | CNY | 21.5 | 22.89 | 20.7 | 22.27 | 22.27 | +0.74 (+3.44%) | 12,133,110 |
| 19 Mar 2019 | CNY | 21.15 | 21.66 | 20.91 | 21.53 | 21.53 | +0.37 (+1.75%) | 9,137,528 |
| 18 Mar 2019 | CNY | 20.1 | 21.35 | 20 | 21.16 | 21.16 | +1.06 (+5.27%) | 6,914,424 |
| 15 Mar 2019 | CNY | 19.99 | 20.42 | 19.96 | 20.1 | 20.1 | +0.14 (+0.70%) | 3,202,707 |
| 14 Mar 2019 | CNY | 20.67 | 20.94 | 19.76 | 19.96 | 19.96 | -0.98 (-4.68%) | 5,322,023 |
| 13 Mar 2019 | CNY | 21.06 | 21.46 | 20.6 | 20.94 | 20.94 | -0.06 (-0.29%) | 6,528,611 |
| 12 Mar 2019 | CNY | 20.63 | 21.48 | 20.49 | 21 | 21 | +0.56 (+2.74%) | 7,900,900 |
| 11 Mar 2019 | CNY | 20.01 | 20.56 | 19.88 | 20.44 | 20.44 | +0.44 (+2.20%) | 4,455,012 |
| 8 Mar 2019 | CNY | 21.39 | 21.6 | 20 | 20 | 20 | -1.67 (-7.71%) | 8,563,873 |
