| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 21.17 | 21.17 | 20.5 | 20.73 | 20.73 | -0.5 (-2.36%) | 7,101,651 |
| 19 Apr 2019 | CNY | 20.81 | 21.49 | 20.74 | 21.23 | 21.23 | +0.36 (+1.72%) | 5,764,608 |
| 18 Apr 2019 | CNY | 21.2 | 21.34 | 20.58 | 20.87 | 20.87 | -0.47 (-2.20%) | 5,711,296 |
| 17 Apr 2019 | CNY | 21.26 | 21.8 | 20.9 | 21.34 | 21.34 | +0.08 (+0.38%) | 9,432,484 |
| 16 Apr 2019 | CNY | 21.1 | 21.33 | 20.4 | 21.26 | 21.26 | -0.19 (-0.89%) | 12,169,208 |
| 15 Apr 2019 | CNY | 22.25 | 22.5 | 21.45 | 21.45 | 21.45 | -0.53 (-2.41%) | 7,953,882 |
| 12 Apr 2019 | CNY | 21.8 | 22.6 | 21.33 | 21.98 | 21.98 | +0.57 (+2.66%) | 12,282,503 |
| 11 Apr 2019 | CNY | 22.2 | 22.32 | 21.03 | 21.41 | 21.41 | -0.82 (-3.69%) | 8,434,003 |
| 10 Apr 2019 | CNY | 22.12 | 22.49 | 21.75 | 22.23 | 22.23 | +0.25 (+1.14%) | 5,022,163 |
| 9 Apr 2019 | CNY | 21.78 | 22.26 | 21.57 | 21.98 | 21.98 | -0.02 (-0.09%) | 4,878,782 |
| 8 Apr 2019 | CNY | 22.76 | 22.88 | 21.27 | 22 | 22 | -0.7 (-3.08%) | 10,838,641 |
| 4 Apr 2019 | CNY | 22.53 | 23 | 22.45 | 22.7 | 22.7 | +0.29 (+1.29%) | 7,505,280 |
| 3 Apr 2019 | CNY | 22.33 | 22.7 | 22.08 | 22.41 | 22.41 | +0.01 (+0.04%) | 5,507,116 |
| 2 Apr 2019 | CNY | 23.2 | 23.2 | 22.15 | 22.4 | 22.4 | -0.6 (-2.61%) | 12,726,178 |
| 1 Apr 2019 | CNY | 21.3 | 23.38 | 21.3 | 23 | 23 | +1.73 (+8.13%) | 13,673,312 |
| 29 Mar 2019 | CNY | 20.85 | 21.36 | 19.9 | 21.27 | 21.27 | +0.45 (+2.16%) | 12,453,060 |
| 28 Mar 2019 | CNY | 20.8 | 21.25 | 20.55 | 20.82 | 20.82 | -0.05 (-0.24%) | 6,159,997 |
| 27 Mar 2019 | CNY | 20.65 | 21.28 | 19.73 | 20.87 | 20.87 | +0.46 (+2.25%) | 11,299,670 |
| 26 Mar 2019 | CNY | 21 | 21.35 | 20.23 | 20.41 | 20.41 | -0.58 (-2.76%) | 10,529,314 |
| 25 Mar 2019 | CNY | 20.9 | 21.32 | 20.72 | 20.99 | 20.99 | -0.02 (-0.10%) | 8,372,057 |
| 22 Mar 2019 | CNY | 21.61 | 21.61 | 20.75 | 21.01 | 21.01 | -0.59 (-2.73%) | 8,692,008 |
| 21 Mar 2019 | CNY | 21.04 | 21.77 | 20.92 | 21.6 | 21.6 | +0.58 (+2.76%) | 6,313,902 |
| 20 Mar 2019 | CNY | 21.36 | 21.46 | 20.8 | 21.02 | 21.02 | -0.34 (-1.59%) | 8,714,648 |
| 19 Mar 2019 | CNY | 21 | 21.96 | 20.93 | 21.36 | 21.36 | +0.36 (+1.71%) | 7,837,927 |
| 18 Mar 2019 | CNY | 20.8 | 21.13 | 20.3 | 21 | 21 | +0.02 (+0.10%) | 7,227,077 |
| 15 Mar 2019 | CNY | 20.71 | 21.33 | 20.62 | 20.98 | 20.98 | +0.25 (+1.21%) | 9,136,048 |
| 14 Mar 2019 | CNY | 20.41 | 21.15 | 20.1 | 20.73 | 20.73 | -0.33 (-1.57%) | 15,680,465 |
| 13 Mar 2019 | CNY | 22.4 | 22.4 | 20.86 | 21.06 | 21.06 | -1.03 (-4.66%) | 16,505,240 |
| 12 Mar 2019 | CNY | 21.5 | 22.9 | 21.5 | 22.09 | 22.09 | +1.27 (+6.10%) | 21,251,331 |
| 11 Mar 2019 | CNY | 20 | 20.83 | 19.88 | 20.82 | 20.82 | +1.15 (+5.85%) | 16,307,545 |
