| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 21.2 | 22.2 | 20.68 | 21.03 | 21.03 | -0.32 (-1.50%) | 29,640,710 |
| 19 Apr 2019 | CNY | 21.68 | 22.53 | 21.04 | 21.35 | 21.35 | -0.38 (-1.75%) | 31,881,820 |
| 18 Apr 2019 | CNY | 20.81 | 22.67 | 20.46 | 21.73 | 21.73 | +0.82 (+3.92%) | 39,335,701 |
| 17 Apr 2019 | CNY | 21.22 | 21.43 | 20.19 | 20.91 | 20.91 | +0.1 (+0.48%) | 55,686,564 |
| 16 Apr 2019 | CNY | 18.71 | 20.81 | 18.5 | 20.81 | 20.81 | +1.89 (+9.99%) | 44,665,705 |
| 15 Apr 2019 | CNY | 18.85 | 20.15 | 18.85 | 18.92 | 18.92 | +0.48 (+2.60%) | 38,965,196 |
| 12 Apr 2019 | CNY | 18.27 | 19.1 | 17.91 | 18.44 | 18.44 | +0.48 (+2.67%) | 28,973,920 |
| 11 Apr 2019 | CNY | 18.49 | 19.38 | 17.9 | 17.96 | 17.96 | -0.22 (-1.21%) | 38,126,334 |
| 10 Apr 2019 | CNY | 17.58 | 18.57 | 17.36 | 18.18 | 18.18 | +0.41 (+2.31%) | 38,102,523 |
| 9 Apr 2019 | CNY | 17 | 18.18 | 16.96 | 17.77 | 17.77 | +0.96 (+5.71%) | 36,461,538 |
| 8 Apr 2019 | CNY | 17.4 | 17.59 | 16.61 | 16.81 | 16.81 | -0.58 (-3.34%) | 24,570,124 |
| 4 Apr 2019 | CNY | 17.8 | 17.94 | 17.28 | 17.39 | 17.39 | -0.41 (-2.30%) | 22,450,141 |
| 3 Apr 2019 | CNY | 17.52 | 18 | 17.47 | 17.8 | 17.8 | +0.09 (+0.51%) | 17,372,311 |
| 2 Apr 2019 | CNY | 17.72 | 18.3 | 17.57 | 17.71 | 17.71 | -0.13 (-0.73%) | 26,817,332 |
| 1 Apr 2019 | CNY | 17.25 | 18.05 | 17.12 | 17.84 | 17.84 | +0.79 (+4.63%) | 23,792,130 |
| 29 Mar 2019 | CNY | 16.39 | 17.13 | 16.17 | 17.05 | 17.05 | +0.69 (+4.22%) | 21,477,315 |
| 28 Mar 2019 | CNY | 16.25 | 16.96 | 16.13 | 16.36 | 16.36 | -0.03 (-0.18%) | 16,632,071 |
| 27 Mar 2019 | CNY | 16.83 | 16.84 | 16.11 | 16.39 | 16.39 | -0.29 (-1.74%) | 18,021,376 |
| 26 Mar 2019 | CNY | 17.35 | 17.58 | 16.51 | 16.68 | 16.68 | -0.63 (-3.64%) | 18,437,797 |
| 25 Mar 2019 | CNY | 17.5 | 17.65 | 17.15 | 17.31 | 17.31 | -0.62 (-3.46%) | 18,257,794 |
| 22 Mar 2019 | CNY | 18.01 | 18.35 | 17.68 | 17.93 | 17.93 | -0.55 (-2.98%) | 22,760,247 |
| 21 Mar 2019 | CNY | 17.98 | 19.2 | 17.97 | 18.48 | 18.48 | +0.91 (+5.18%) | 36,119,744 |
| 20 Mar 2019 | CNY | 17.16 | 17.85 | 17.1 | 17.57 | 17.57 | +0.55 (+3.23%) | 28,790,214 |
| 19 Mar 2019 | CNY | 17.09 | 17.57 | 16.9 | 17.02 | 17.02 | -0.39 (-2.24%) | 23,550,756 |
| 18 Mar 2019 | CNY | 16.48 | 17.49 | 16.41 | 17.41 | 17.41 | +0.68 (+4.06%) | 24,772,609 |
| 15 Mar 2019 | CNY | 17.21 | 17.27 | 16.51 | 16.73 | 16.73 | -0.26 (-1.53%) | 23,024,200 |
| 14 Mar 2019 | CNY | 17.51 | 17.71 | 16.45 | 16.99 | 16.99 | -0.72 (-4.07%) | 31,315,274 |
| 13 Mar 2019 | CNY | 19.44 | 19.44 | 17.71 | 17.71 | 17.71 | -1.97 (-10.01%) | 44,287,968 |
| 12 Mar 2019 | CNY | 19.45 | 20.43 | 19.18 | 19.68 | 19.68 | +0.48 (+2.50%) | 44,714,561 |
| 11 Mar 2019 | CNY | 18.53 | 20.18 | 18.5 | 19.2 | 19.2 | +0.51 (+2.73%) | 52,105,958 |
