| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 18.24 | 18.65 | 17.92 | 18.13 | 18.13 | +0.04 (+0.22%) | 19,327,737 |
| 19 Apr 2019 | CNY | 18.38 | 18.69 | 17.67 | 18.09 | 18.09 | -0.2 (-1.09%) | 23,980,320 |
| 18 Apr 2019 | CNY | 18.6 | 18.84 | 18.25 | 18.29 | 18.29 | -0.13 (-0.71%) | 17,825,860 |
| 17 Apr 2019 | CNY | 18.8 | 18.93 | 18.31 | 18.42 | 18.42 | -0.34 (-1.81%) | 18,826,210 |
| 16 Apr 2019 | CNY | 17.15 | 18.85 | 16.96 | 18.76 | 18.76 | +1.45 (+8.38%) | 36,875,527 |
| 15 Apr 2019 | CNY | 18.5 | 18.5 | 16.89 | 17.31 | 17.31 | -1.08 (-5.87%) | 63,331,929 |
| 12 Apr 2019 | CNY | 18.28 | 18.54 | 17.93 | 18.39 | 18.39 | +0.25 (+1.38%) | 18,753,542 |
| 11 Apr 2019 | CNY | 18.68 | 19.1 | 18.08 | 18.14 | 18.14 | -0.41 (-2.21%) | 25,906,472 |
| 10 Apr 2019 | CNY | 18.73 | 18.95 | 18.33 | 18.55 | 18.55 | -0.04 (-0.22%) | 14,998,497 |
| 9 Apr 2019 | CNY | 18.8 | 19.18 | 18.35 | 18.59 | 18.59 | -0.37 (-1.95%) | 17,900,198 |
| 8 Apr 2019 | CNY | 18.82 | 19.69 | 18.65 | 18.96 | 18.96 | -0.04 (-0.21%) | 26,264,781 |
| 4 Apr 2019 | CNY | 19.28 | 19.48 | 18.98 | 19 | 19 | -0.26 (-1.35%) | 16,325,857 |
| 3 Apr 2019 | CNY | 19.3 | 19.39 | 18.85 | 19.26 | 19.26 | +0.04 (+0.21%) | 13,325,550 |
| 2 Apr 2019 | CNY | 19.51 | 19.77 | 19.11 | 19.22 | 19.22 | -0.23 (-1.18%) | 18,707,167 |
| 1 Apr 2019 | CNY | 19.02 | 19.57 | 18.88 | 19.45 | 19.45 | +0.7 (+3.73%) | 26,847,221 |
| 29 Mar 2019 | CNY | 18.3 | 18.79 | 18.03 | 18.75 | 18.75 | +1.17 (+6.66%) | 28,237,570 |
| 28 Mar 2019 | CNY | 17.71 | 18.48 | 17.43 | 17.58 | 17.58 | -0.1 (-0.57%) | 20,104,253 |
| 27 Mar 2019 | CNY | 17.83 | 17.88 | 17.32 | 17.68 | 17.68 | +0.09 (+0.51%) | 17,212,996 |
| 26 Mar 2019 | CNY | 18.71 | 18.71 | 17.38 | 17.59 | 17.59 | -0.99 (-5.33%) | 21,267,213 |
| 25 Mar 2019 | CNY | 18.31 | 19.07 | 18.08 | 18.58 | 18.58 | +0.04 (+0.22%) | 18,843,579 |
| 22 Mar 2019 | CNY | 18.8 | 18.9 | 18.18 | 18.54 | 18.54 | -0.32 (-1.70%) | 25,055,654 |
| 21 Mar 2019 | CNY | 18.44 | 19.27 | 18.35 | 18.86 | 18.86 | +0.52 (+2.84%) | 31,279,528 |
| 20 Mar 2019 | CNY | 18.38 | 18.57 | 17.88 | 18.34 | 18.34 | -0.08 (-0.43%) | 17,410,255 |
| 19 Mar 2019 | CNY | 18.5 | 19.03 | 18.3 | 18.42 | 18.42 | -0.14 (-0.75%) | 19,428,050 |
| 18 Mar 2019 | CNY | 18.33 | 18.78 | 17.72 | 18.56 | 18.56 | +0.38 (+2.09%) | 25,103,320 |
| 15 Mar 2019 | CNY | 18.73 | 18.89 | 18.04 | 18.18 | 18.18 | -0.29 (-1.57%) | 21,271,953 |
| 14 Mar 2019 | CNY | 18.39 | 18.96 | 17.91 | 18.47 | 18.47 | -0.28 (-1.49%) | 34,358,567 |
| 13 Mar 2019 | CNY | 20 | 20.15 | 18.51 | 18.75 | 18.75 | -1.41 (-6.99%) | 37,980,226 |
| 12 Mar 2019 | CNY | 20.37 | 20.59 | 19.73 | 20.16 | 20.16 | -0.06 (-0.30%) | 31,212,062 |
| 11 Mar 2019 | CNY | 19.22 | 20.3 | 19.22 | 20.22 | 20.22 | +1.32 (+6.98%) | 46,206,645 |
