| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 16.83 | 16.91 | 16.51 | 16.54 | 16.54 | -0.25 (-1.49%) | 4,664,371 |
| 19 Apr 2019 | CNY | 16.65 | 16.8 | 16.58 | 16.79 | 16.79 | +0.12 (+0.72%) | 3,996,622 |
| 18 Apr 2019 | CNY | 16.8 | 16.89 | 16.66 | 16.67 | 16.67 | -0.19 (-1.13%) | 4,675,003 |
| 17 Apr 2019 | CNY | 16.93 | 17.06 | 16.8 | 16.86 | 16.86 | -0.06 (-0.35%) | 6,803,553 |
| 16 Apr 2019 | CNY | 16.46 | 16.92 | 16.35 | 16.92 | 16.92 | +0.37 (+2.24%) | 6,551,560 |
| 15 Apr 2019 | CNY | 16.88 | 16.98 | 16.51 | 16.55 | 16.55 | -0.11 (-0.66%) | 6,446,346 |
| 12 Apr 2019 | CNY | 16.6 | 16.68 | 16.42 | 16.66 | 16.66 | +0.12 (+0.73%) | 5,803,198 |
| 11 Apr 2019 | CNY | 16.99 | 17.03 | 16.52 | 16.54 | 16.54 | -0.41 (-2.42%) | 9,730,500 |
| 10 Apr 2019 | CNY | 17.3 | 17.3 | 16.77 | 16.95 | 16.95 | -0.75 (-4.24%) | 18,085,102 |
| 9 Apr 2019 | CNY | 17.51 | 18.2 | 17.4 | 17.7 | 17.7 | +0.13 (+0.74%) | 11,174,741 |
| 8 Apr 2019 | CNY | 18.42 | 18.43 | 17.43 | 17.57 | 17.57 | -0.68 (-3.73%) | 13,624,203 |
| 4 Apr 2019 | CNY | 18.4 | 18.77 | 18.21 | 18.25 | 18.25 | +0.1 (+0.55%) | 16,189,336 |
| 3 Apr 2019 | CNY | 17.88 | 18.35 | 17.7 | 18.15 | 18.15 | +0.16 (+0.89%) | 11,073,184 |
| 2 Apr 2019 | CNY | 18.16 | 18.26 | 17.88 | 17.99 | 17.99 | -0.09 (-0.50%) | 10,946,868 |
| 1 Apr 2019 | CNY | 17.63 | 18.1 | 17.55 | 18.08 | 18.08 | +0.69 (+3.97%) | 12,311,952 |
| 29 Mar 2019 | CNY | 16.83 | 17.43 | 16.77 | 17.39 | 17.39 | +0.51 (+3.02%) | 7,256,072 |
| 28 Mar 2019 | CNY | 17.05 | 17.38 | 16.86 | 16.88 | 16.88 | -0.25 (-1.46%) | 5,933,333 |
| 27 Mar 2019 | CNY | 17.25 | 17.33 | 16.77 | 17.13 | 17.13 | +0.05 (+0.29%) | 6,050,710 |
| 26 Mar 2019 | CNY | 17.42 | 17.63 | 17.05 | 17.08 | 17.08 | -0.24 (-1.39%) | 7,878,403 |
| 25 Mar 2019 | CNY | 17.25 | 17.58 | 17.13 | 17.32 | 17.32 | -0.26 (-1.48%) | 6,498,564 |
| 22 Mar 2019 | CNY | 17.8 | 17.89 | 17.32 | 17.58 | 17.58 | -0.27 (-1.51%) | 8,284,982 |
| 21 Mar 2019 | CNY | 17.74 | 18.24 | 17.74 | 17.85 | 17.85 | +0.01 (+0.06%) | 10,888,140 |
| 20 Mar 2019 | CNY | 18.4 | 18.43 | 17.45 | 17.84 | 17.84 | -0.45 (-2.46%) | 13,626,840 |
| 19 Mar 2019 | CNY | 17.5 | 18.29 | 17.38 | 18.29 | 18.29 | +0.72 (+4.10%) | 15,841,688 |
| 18 Mar 2019 | CNY | 17.32 | 17.59 | 16.8 | 17.57 | 17.57 | +0.33 (+1.91%) | 10,011,790 |
| 15 Mar 2019 | CNY | 17.28 | 17.43 | 17.02 | 17.24 | 17.24 | +0.08 (+0.47%) | 7,894,450 |
| 14 Mar 2019 | CNY | 17.6 | 18.05 | 16.9 | 17.16 | 17.16 | -0.68 (-3.81%) | 11,617,946 |
| 13 Mar 2019 | CNY | 18.8 | 18.8 | 17.68 | 17.84 | 17.84 | -1.03 (-5.46%) | 16,768,718 |
| 12 Mar 2019 | CNY | 19.2 | 19.32 | 18.41 | 18.87 | 18.87 | -0.01 (-0.05%) | 22,678,924 |
| 11 Mar 2019 | CNY | 18.43 | 19 | 18.16 | 18.88 | 18.88 | +0.76 (+4.19%) | 19,172,702 |
