| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 20.95 | 20.95 | 20.2 | 20.38 | 20.38 | -0.47 (-2.25%) | 12,895,159 |
| 19 Apr 2019 | CNY | 20.71 | 21.08 | 20.69 | 20.85 | 20.85 | +0.15 (+0.72%) | 7,242,693 |
| 18 Apr 2019 | CNY | 21.05 | 21.2 | 20.6 | 20.7 | 20.7 | -0.57 (-2.68%) | 11,194,126 |
| 17 Apr 2019 | CNY | 21.03 | 21.59 | 21.01 | 21.27 | 21.27 | +0.17 (+0.81%) | 11,301,570 |
| 16 Apr 2019 | CNY | 20.47 | 21.17 | 20.17 | 21.1 | 21.1 | +0.09 (+0.43%) | 13,391,558 |
| 15 Apr 2019 | CNY | 21.35 | 21.61 | 20.9 | 21.01 | 21.01 | -0.04 (-0.19%) | 14,094,550 |
| 12 Apr 2019 | CNY | 20.9 | 21.36 | 20.72 | 21.05 | 21.05 | +0.17 (+0.81%) | 10,866,627 |
| 11 Apr 2019 | CNY | 21.33 | 21.33 | 20.36 | 20.88 | 20.88 | -0.27 (-1.28%) | 18,725,166 |
| 10 Apr 2019 | CNY | 21.18 | 21.45 | 20.69 | 21.15 | 21.15 | -0.05 (-0.24%) | 10,376,472 |
| 9 Apr 2019 | CNY | 20.59 | 21.38 | 20.28 | 21.2 | 21.2 | -0.01 (-0.05%) | 18,697,144 |
| 8 Apr 2019 | CNY | 21.84 | 21.99 | 21.05 | 21.21 | 21.21 | -0.53 (-2.44%) | 16,370,764 |
| 4 Apr 2019 | CNY | 21.5 | 21.99 | 21.41 | 21.74 | 21.74 | +0.26 (+1.21%) | 12,657,442 |
| 3 Apr 2019 | CNY | 21.4 | 21.73 | 21.06 | 21.48 | 21.48 | +0.05 (+0.23%) | 12,083,099 |
| 2 Apr 2019 | CNY | 21.98 | 21.99 | 21.28 | 21.43 | 21.43 | -0.56 (-2.55%) | 16,124,829 |
| 1 Apr 2019 | CNY | 20.9 | 22.18 | 20.9 | 21.99 | 21.99 | +1.25 (+6.03%) | 21,337,892 |
| 29 Mar 2019 | CNY | 20.81 | 20.99 | 19.68 | 20.74 | 20.74 | +0.13 (+0.63%) | 29,507,593 |
| 28 Mar 2019 | CNY | 21.1 | 21.28 | 20.61 | 20.61 | 20.61 | -0.57 (-2.69%) | 13,394,988 |
| 27 Mar 2019 | CNY | 21.3 | 21.4 | 20.75 | 21.18 | 21.18 | -0.01 (-0.05%) | 9,620,817 |
| 26 Mar 2019 | CNY | 22.2 | 22.2 | 21.1 | 21.19 | 21.19 | -0.81 (-3.68%) | 15,115,851 |
| 25 Mar 2019 | CNY | 21.91 | 22.22 | 21.51 | 22 | 22 | -0.2 (-0.90%) | 11,373,122 |
| 22 Mar 2019 | CNY | 22.41 | 22.48 | 21.65 | 22.2 | 22.2 | -0.13 (-0.58%) | 14,012,914 |
| 21 Mar 2019 | CNY | 22.48 | 22.98 | 22.25 | 22.33 | 22.33 | -0.15 (-0.67%) | 11,695,600 |
| 20 Mar 2019 | CNY | 23.3 | 23.3 | 22.25 | 22.48 | 22.48 | -1.36 (-5.70%) | 32,059,805 |
| 19 Mar 2019 | CNY | 22.8 | 24.05 | 22.55 | 23.84 | 23.84 | +1.21 (+5.35%) | 20,215,093 |
| 18 Mar 2019 | CNY | 22.51 | 22.98 | 22.08 | 22.63 | 22.63 | +0.12 (+0.53%) | 17,908,826 |
| 15 Mar 2019 | CNY | 22.2 | 22.56 | 21.79 | 22.51 | 22.51 | +0.71 (+3.26%) | 17,252,058 |
| 14 Mar 2019 | CNY | 21.75 | 22.37 | 21.38 | 21.8 | 21.8 | +0.01 (+0.05%) | 23,046,156 |
| 13 Mar 2019 | CNY | 22 | 22.5 | 21.55 | 21.79 | 21.79 | -0.28 (-1.27%) | 28,398,689 |
| 12 Mar 2019 | CNY | 21.01 | 22.6 | 20.92 | 22.07 | 22.07 | +1.04 (+4.95%) | 40,167,653 |
| 11 Mar 2019 | CNY | 19.9 | 21.04 | 19.9 | 21.03 | 21.03 | +1.24 (+6.27%) | 28,934,132 |
