| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 18.7488 | 18.7786 | 18.29 | 18.6469 | 18.6469 | -0.004 (-0.02%) | 4,625,422 |
| 18 Apr 2019 | CNY | 18.3112 | 18.7913 | 18.1838 | 18.6511 | 18.6511 | +0.166 (+0.90%) | 5,836,971 |
| 17 Apr 2019 | CNY | 18.4812 | 18.9783 | 18.4089 | 18.4854 | 18.4854 | -0.174 (-0.93%) | 8,225,413 |
| 16 Apr 2019 | CNY | 17.504 | 18.9485 | 17.2958 | 18.6596 | 18.6596 | +1.037 (+5.88%) | 10,378,164 |
| 15 Apr 2019 | CNY | 17.9289 | 18.2687 | 17.589 | 17.623 | 17.623 | +0.081 (+0.46%) | 5,005,512 |
| 12 Apr 2019 | CNY | 17.3341 | 17.7717 | 17.2788 | 17.5422 | 17.5422 | +0.208 (+1.20%) | 2,826,342 |
| 11 Apr 2019 | CNY | 17.9713 | 17.9713 | 17.2958 | 17.3341 | 17.3341 | -0.637 (-3.55%) | 4,628,326 |
| 10 Apr 2019 | CNY | 17.9628 | 18.2602 | 17.3681 | 17.9713 | 17.9713 | -0.081 (-0.45%) | 4,981,671 |
| 9 Apr 2019 | CNY | 17.9374 | 18.3537 | 17.8736 | 18.0521 | 18.0521 | +0.144 (+0.81%) | 4,823,817 |
| 8 Apr 2019 | CNY | 18.3112 | 18.4939 | 17.7589 | 17.9076 | 17.9076 | -0.578 (-3.13%) | 6,079,936 |
| 4 Apr 2019 | CNY | 18.8635 | 18.8635 | 18.324 | 18.4854 | 18.4854 | -0.229 (-1.23%) | 5,227,294 |
| 3 Apr 2019 | CNY | 18.8211 | 18.9698 | 18.2857 | 18.7148 | 18.7148 | -0.34 (-1.78%) | 8,781,923 |
| 2 Apr 2019 | CNY | 18.9995 | 19.4159 | 18.8423 | 19.0547 | 19.0547 | +0.064 (+0.34%) | 8,978,652 |
| 1 Apr 2019 | CNY | 18.2687 | 19.2799 | 18.2687 | 18.991 | 18.991 | +0.68 (+3.71%) | 11,550,029 |
| 29 Mar 2019 | CNY | 18.0691 | 18.4557 | 17.3638 | 18.3112 | 18.3112 | +0.34 (+1.89%) | 9,908,328 |
| 28 Mar 2019 | CNY | 18.0563 | 18.8933 | 17.8821 | 17.9713 | 17.9713 | -0.323 (-1.77%) | 7,520,790 |
| 27 Mar 2019 | CNY | 18.6936 | 18.7701 | 17.8057 | 18.2942 | 18.2942 | -0.276 (-1.49%) | 8,703,261 |
| 26 Mar 2019 | CNY | 19.4159 | 19.6283 | 18.4514 | 18.5704 | 18.5704 | -0.896 (-4.60%) | 8,850,822 |
| 25 Mar 2019 | CNY | 19.4159 | 20.1721 | 19.3691 | 19.4668 | 19.4668 | -0.433 (-2.18%) | 7,037,905 |
| 22 Mar 2019 | CNY | 19.4966 | 20.0914 | 18.8338 | 19.9002 | 19.9002 | +0.408 (+2.09%) | 10,216,396 |
| 21 Mar 2019 | CNY | 19.6708 | 19.7005 | 19.2884 | 19.4923 | 19.4923 | -0.055 (-0.28%) | 7,653,534 |
| 20 Mar 2019 | CNY | 19.5645 | 19.9597 | 18.6936 | 19.5476 | 19.5476 | -0.251 (-1.27%) | 9,668,648 |
| 19 Mar 2019 | CNY | 20.1806 | 20.1806 | 19.3309 | 19.7982 | 19.7982 | +0.149 (+0.76%) | 10,422,732 |
| 18 Mar 2019 | CNY | 19.1057 | 20.1806 | 18.7063 | 19.6495 | 19.6495 | +0.595 (+3.12%) | 13,808,127 |
| 15 Mar 2019 | CNY | 17.8099 | 19.1185 | 17.3765 | 19.0547 | 19.0547 | +1.317 (+7.42%) | 15,950,311 |
| 14 Mar 2019 | CNY | 17.4445 | 17.8354 | 17.2279 | 17.7377 | 17.7377 | +0.276 (+1.58%) | 7,360,568 |
| 13 Mar 2019 | CNY | 18.1328 | 18.1328 | 17.4275 | 17.4615 | 17.4615 | -0.658 (-3.63%) | 9,090,704 |
| 12 Mar 2019 | CNY | 18.5576 | 18.6724 | 17.7292 | 18.12 | 18.12 | -0.17 (-0.93%) | 13,694,907 |
| 11 Mar 2019 | CNY | 17.0537 | 18.6384 | 16.9432 | 18.29 | 18.29 | +1.279 (+7.52%) | 13,733,248 |
| 8 Mar 2019 | CNY | 16.5693 | 17.8439 | 16.3951 | 17.0112 | 17.0112 | -0.14 (-0.82%) | 13,065,139 |
