| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 18.16 | 18.33 | 17.6 | 17.73 | 17.73 | -0.44 (-2.42%) | 1,566,144 |
| 19 Apr 2019 | CNY | 18.1 | 18.23 | 17.61 | 18.17 | 18.17 | +0.05 (+0.28%) | 2,016,784 |
| 18 Apr 2019 | CNY | 18.38 | 18.46 | 17.99 | 18.12 | 18.12 | -0.27 (-1.47%) | 1,645,536 |
| 17 Apr 2019 | CNY | 18.38 | 18.53 | 18.1 | 18.39 | 18.39 | +0.09 (+0.49%) | 1,919,372 |
| 16 Apr 2019 | CNY | 17.81 | 18.31 | 17.7 | 18.3 | 18.3 | +0.51 (+2.87%) | 2,100,152 |
| 15 Apr 2019 | CNY | 17.69 | 18.17 | 17.69 | 17.79 | 17.79 | +0.15 (+0.85%) | 1,545,762 |
| 12 Apr 2019 | CNY | 17.76 | 17.98 | 17.45 | 17.64 | 17.64 | -0.06 (-0.34%) | 1,560,962 |
| 11 Apr 2019 | CNY | 18.16 | 18.28 | 17.7 | 17.7 | 17.7 | -0.43 (-2.37%) | 1,808,640 |
| 10 Apr 2019 | CNY | 18.31 | 18.56 | 17.81 | 18.13 | 18.13 | -0.35 (-1.89%) | 2,781,980 |
| 9 Apr 2019 | CNY | 18.21 | 18.54 | 18.08 | 18.48 | 18.48 | +0.18 (+0.98%) | 2,032,382 |
| 8 Apr 2019 | CNY | 18.96 | 19.25 | 18.1 | 18.3 | 18.3 | -0.66 (-3.48%) | 3,302,387 |
| 4 Apr 2019 | CNY | 19.21 | 19.26 | 18.77 | 18.96 | 18.96 | -0.41 (-2.12%) | 4,247,213 |
| 3 Apr 2019 | CNY | 18.46 | 19.87 | 18.41 | 19.37 | 19.37 | +0.84 (+4.53%) | 7,435,594 |
| 2 Apr 2019 | CNY | 18.9 | 18.9 | 18.42 | 18.53 | 18.53 | -0.23 (-1.23%) | 3,491,200 |
| 1 Apr 2019 | CNY | 18.34 | 18.82 | 18.26 | 18.76 | 18.76 | +0.46 (+2.51%) | 3,306,142 |
| 29 Mar 2019 | CNY | 18 | 18.45 | 17.54 | 18.3 | 18.3 | +0.3 (+1.67%) | 2,969,989 |
| 28 Mar 2019 | CNY | 18 | 18.79 | 18 | 18 | 18 | -0.58 (-3.12%) | 3,098,300 |
| 27 Mar 2019 | CNY | 19.56 | 19.56 | 18.32 | 18.58 | 18.58 | +0.65 (+3.63%) | 4,774,098 |
| 26 Mar 2019 | CNY | 18.83 | 18.96 | 17.81 | 17.93 | 17.93 | -1.08 (-5.68%) | 3,493,640 |
| 25 Mar 2019 | CNY | 18.17 | 19.2 | 18.03 | 19.01 | 19.01 | +0.45 (+2.42%) | 5,444,834 |
| 22 Mar 2019 | CNY | 18.49 | 18.58 | 17.86 | 18.56 | 18.56 | -0.21 (-1.12%) | 3,958,421 |
| 21 Mar 2019 | CNY | 18.46 | 18.9 | 18.4 | 18.77 | 18.77 | +0.22 (+1.19%) | 2,721,799 |
| 20 Mar 2019 | CNY | 18.84 | 19.1 | 18.16 | 18.55 | 18.55 | -0.28 (-1.49%) | 2,912,020 |
| 19 Mar 2019 | CNY | 18.82 | 19.29 | 18.59 | 18.83 | 18.83 | +0.01 (+0.05%) | 2,840,061 |
| 18 Mar 2019 | CNY | 18.7 | 18.82 | 18.22 | 18.82 | 18.82 | +0.24 (+1.29%) | 2,440,620 |
| 15 Mar 2019 | CNY | 18.5 | 18.8 | 18.18 | 18.58 | 18.58 | +0.22 (+1.20%) | 3,078,199 |
| 14 Mar 2019 | CNY | 18.8 | 19.38 | 18.01 | 18.36 | 18.36 | -0.82 (-4.28%) | 4,393,186 |
| 13 Mar 2019 | CNY | 19.99 | 20 | 19.01 | 19.18 | 19.18 | -0.74 (-3.71%) | 4,557,143 |
| 12 Mar 2019 | CNY | 20.58 | 20.68 | 19.42 | 19.92 | 19.92 | -0.33 (-1.63%) | 8,024,427 |
| 11 Mar 2019 | CNY | 18.85 | 20.37 | 18.85 | 20.25 | 20.25 | +1.43 (+7.60%) | 8,089,433 |
