| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2019 | CNY | 23.2438 | 23.5875 | 22.75 | 22.9375 | 22.9375 | +0.188 (+0.82%) | 10,653,198 |
| 10 Apr 2019 | CNY | 23.125 | 23.55 | 22.5125 | 22.75 | 22.75 | -0.731 (-3.11%) | 9,726,769 |
| 9 Apr 2019 | CNY | 22.7813 | 24.25 | 22.3813 | 23.4813 | 23.4813 | +0.325 (+1.40%) | 18,411,904 |
| 8 Apr 2019 | CNY | 21.7188 | 23.4313 | 21.5625 | 23.1563 | 23.1563 | +1.581 (+7.33%) | 22,350,923 |
| 4 Apr 2019 | CNY | 21.875 | 21.9375 | 21.375 | 21.575 | 21.575 | -0.106 (-0.49%) | 7,915,196 |
| 3 Apr 2019 | CNY | 21.875 | 21.9375 | 21.475 | 21.6813 | 21.6813 | -0.35 (-1.59%) | 9,248,544 |
| 2 Apr 2019 | CNY | 22.275 | 22.55 | 21.8813 | 22.0313 | 22.0313 | -0.131 (-0.59%) | 13,904,387 |
| 1 Apr 2019 | CNY | 21.7563 | 22.3125 | 21.575 | 22.1625 | 22.1625 | +0.831 (+3.90%) | 11,910,396 |
| 29 Mar 2019 | CNY | 20.6625 | 21.4688 | 20.5688 | 21.3313 | 21.3313 | +0.769 (+3.74%) | 10,363,396 |
| 28 Mar 2019 | CNY | 21.875 | 22.2813 | 20.55 | 20.5625 | 20.5625 | -1.462 (-6.64%) | 13,862,353 |
| 27 Mar 2019 | CNY | 21.675 | 22.3375 | 21 | 22.025 | 22.025 | +0.581 (+2.71%) | 13,033,889 |
| 26 Mar 2019 | CNY | 22.375 | 22.7313 | 20.4188 | 21.4438 | 21.4438 | -1.244 (-5.48%) | 15,597,534 |
| 25 Mar 2019 | CNY | 22.6313 | 23.75 | 22.375 | 22.6875 | 22.6875 | -0.662 (-2.84%) | 16,742,123 |
| 22 Mar 2019 | CNY | 23.5 | 23.975 | 23.0313 | 23.35 | 23.35 | +0.344 (+1.49%) | 20,410,548 |
| 21 Mar 2019 | CNY | 22.8125 | 24.5938 | 22.0688 | 23.0063 | 23.0063 | +0.65 (+2.91%) | 28,153,664 |
| 20 Mar 2019 | CNY | 22.5125 | 23.0375 | 21.675 | 22.3563 | 22.3563 | -0.069 (-0.31%) | 17,239,756 |
| 19 Mar 2019 | CNY | 21.725 | 22.425 | 21.6875 | 22.425 | 22.425 | +0.519 (+2.37%) | 15,055,489 |
| 18 Mar 2019 | CNY | 21.55 | 22.0625 | 20.9688 | 21.9063 | 21.9063 | +0.744 (+3.51%) | 14,832,707 |
| 15 Mar 2019 | CNY | 20.3125 | 21.175 | 19.875 | 21.1625 | 21.1625 | +0.819 (+4.02%) | 14,156,241 |
| 14 Mar 2019 | CNY | 20.9375 | 21.2438 | 19.3 | 20.3438 | 20.3438 | -1.094 (-5.10%) | 16,979,283 |
| 13 Mar 2019 | CNY | 22.2875 | 23.1125 | 21 | 21.4375 | 21.4375 | -0.412 (-1.89%) | 22,671,846 |
| 12 Mar 2019 | CNY | 21.3125 | 22.1875 | 21.0688 | 21.85 | 21.85 | +0.375 (+1.75%) | 21,634,240 |
| 11 Mar 2019 | CNY | 20.2188 | 21.8688 | 20.2 | 21.475 | 21.475 | +1.038 (+5.08%) | 21,193,187 |
| 8 Mar 2019 | CNY | 22.4625 | 24.25 | 20.375 | 20.4375 | 20.4375 | -1.656 (-7.50%) | 37,019,588 |
| 7 Mar 2019 | CNY | 20.0875 | 22.0938 | 19.7625 | 22.0938 | 22.0938 | +2.006 (+9.99%) | 17,627,292 |
| 6 Mar 2019 | CNY | 19.5313 | 20.55 | 18.8188 | 20.0875 | 20.0875 | +0.963 (+5.03%) | 24,259,624 |
| 5 Mar 2019 | CNY | 18.375 | 19.125 | 18.325 | 19.125 | 19.125 | +0.562 (+3.03%) | 15,773,027 |
| 4 Mar 2019 | CNY | 18.7438 | 19.3375 | 18.4375 | 18.5625 | 18.5625 | +0.281 (+1.54%) | 19,631,867 |
| 1 Mar 2019 | CNY | 17.8188 | 18.3063 | 17.7188 | 18.2813 | 18.2813 | +0.463 (+2.60%) | 11,973,372 |
| 28 Feb 2019 | CNY | 17.6938 | 18.425 | 17.6625 | 17.8188 | 17.8188 | -0.544 (-2.96%) | 15,800,427 |
