| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 18.8462 | 18.9308 | 18.4077 | 18.4385 | 18.4385 | -0.361 (-1.92%) | 1,101,879 |
| 19 Apr 2019 | CNY | 18.6923 | 18.8769 | 18.5231 | 18.8 | 18.8 | +0.108 (+0.58%) | 883,089 |
| 18 Apr 2019 | CNY | 19.2 | 19.2308 | 18.6 | 18.6923 | 18.6923 | -0.446 (-2.33%) | 1,498,378 |
| 17 Apr 2019 | CNY | 18.9077 | 19.2539 | 18.8308 | 19.1385 | 19.1385 | +0.231 (+1.22%) | 1,713,918 |
| 16 Apr 2019 | CNY | 18.6077 | 18.9308 | 18.4692 | 18.9077 | 18.9077 | +0.3 (+1.61%) | 1,266,459 |
| 15 Apr 2019 | CNY | 18.9077 | 19.2 | 18.6 | 18.6077 | 18.6077 | -0.231 (-1.23%) | 1,247,479 |
| 12 Apr 2019 | CNY | 18.7769 | 19.0769 | 18.7 | 18.8385 | 18.8385 | +0.085 (+0.45%) | 1,122,874 |
| 11 Apr 2019 | CNY | 19.2923 | 19.4462 | 18.6923 | 18.7539 | 18.7539 | -0.538 (-2.79%) | 1,572,283 |
| 10 Apr 2019 | CNY | 19.5769 | 19.5769 | 19.1539 | 19.2923 | 19.2923 | -0.269 (-1.38%) | 1,957,473 |
| 9 Apr 2019 | CNY | 19.4846 | 19.6846 | 19.3616 | 19.5616 | 19.5616 | +0.031 (+0.16%) | 1,530,878 |
| 8 Apr 2019 | CNY | 19.8231 | 19.9462 | 19.2539 | 19.5308 | 19.5308 | -0.169 (-0.86%) | 2,548,778 |
| 4 Apr 2019 | CNY | 19.9923 | 19.9923 | 19.5385 | 19.7 | 19.7 | -0.162 (-0.81%) | 2,814,237 |
| 3 Apr 2019 | CNY | 19.9308 | 20.0462 | 19.6539 | 19.8616 | 19.8616 | -0.177 (-0.88%) | 3,587,150 |
| 2 Apr 2019 | CNY | 19.4462 | 20.4077 | 19.3385 | 20.0385 | 20.0385 | +0.523 (+2.68%) | 7,173,524 |
| 1 Apr 2019 | CNY | 18.6923 | 19.6154 | 18.6385 | 19.5154 | 19.5154 | +0.669 (+3.55%) | 4,486,620 |
| 29 Mar 2019 | CNY | 19.1308 | 19.1308 | 17.8077 | 18.8462 | 18.8462 | -0.938 (-4.74%) | 5,076,429 |
| 28 Mar 2019 | CNY | 18.7 | 19.9154 | 18.7 | 19.7846 | 19.7846 | +0.892 (+4.72%) | 3,905,780 |
| 27 Mar 2019 | CNY | 18.7769 | 19.0462 | 18.3923 | 18.8923 | 18.8923 | +0.169 (+0.90%) | 1,495,128 |
| 26 Mar 2019 | CNY | 19.2693 | 19.5923 | 18.7154 | 18.7231 | 18.7231 | -0.415 (-2.17%) | 2,072,588 |
| 25 Mar 2019 | CNY | 19.1154 | 19.3693 | 19.0616 | 19.1385 | 19.1385 | -0.4 (-2.05%) | 1,883,308 |
| 22 Mar 2019 | CNY | 19.3385 | 19.6539 | 18.9846 | 19.5385 | 19.5385 | +0.223 (+1.16%) | 2,393,818 |
| 21 Mar 2019 | CNY | 19.3539 | 19.5231 | 19.1385 | 19.3154 | 19.3154 | +0.061 (+0.32%) | 1,768,362 |
| 20 Mar 2019 | CNY | 19.3462 | 19.4462 | 18.8462 | 19.2539 | 19.2539 | -0.177 (-0.91%) | 1,987,686 |
| 19 Mar 2019 | CNY | 19.3077 | 19.5308 | 19.1077 | 19.4308 | 19.4308 | +0.2 (+1.04%) | 2,245,892 |
| 18 Mar 2019 | CNY | 19.1769 | 19.2693 | 18.9385 | 19.2308 | 19.2308 | +0.369 (+1.96%) | 1,624,452 |
| 15 Mar 2019 | CNY | 18.5923 | 19.1154 | 18.5923 | 18.8616 | 18.8616 | +0.262 (+1.41%) | 1,635,398 |
| 14 Mar 2019 | CNY | 19.2308 | 19.2308 | 18.3769 | 18.6 | 18.6 | -0.746 (-3.86%) | 2,039,906 |
| 13 Mar 2019 | CNY | 19.5769 | 19.8769 | 18.8616 | 19.3462 | 19.3462 | -0.185 (-0.95%) | 3,650,524 |
| 12 Mar 2019 | CNY | 19.5769 | 19.7539 | 19.2539 | 19.5308 | 19.5308 | +0.223 (+1.16%) | 3,229,184 |
| 11 Mar 2019 | CNY | 18.5539 | 19.3385 | 18.5539 | 19.3077 | 19.3077 | +0.7 (+3.76%) | 2,488,079 |
