| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 16.8947 | 17.0158 | 16.6526 | 16.8474 | 16.8474 | -0.021 (-0.12%) | 3,314,029 |
| 11 Apr 2019 | CNY | 17.5158 | 17.5158 | 16.7632 | 16.8684 | 16.8684 | -0.526 (-3.03%) | 4,947,320 |
| 10 Apr 2019 | CNY | 17.4263 | 17.4895 | 17.1842 | 17.3947 | 17.3947 | -0.221 (-1.26%) | 4,369,217 |
| 9 Apr 2019 | CNY | 17.7632 | 17.8947 | 17.2947 | 17.6158 | 17.6158 | -0.489 (-2.70%) | 6,951,995 |
| 8 Apr 2019 | CNY | 18.4211 | 18.6842 | 17.3947 | 18.1053 | 18.1053 | +0.289 (+1.62%) | 11,849,636 |
| 4 Apr 2019 | CNY | 17.4211 | 18.0421 | 17.3 | 17.8158 | 17.8158 | +0.563 (+3.26%) | 10,413,691 |
| 3 Apr 2019 | CNY | 17.3737 | 17.4737 | 17.1105 | 17.2526 | 17.2526 | -0.19 (-1.09%) | 6,468,950 |
| 2 Apr 2019 | CNY | 17.6263 | 17.7368 | 17.2632 | 17.4421 | 17.4421 | -0.111 (-0.63%) | 7,951,135 |
| 1 Apr 2019 | CNY | 17.0526 | 17.5947 | 16.9263 | 17.5526 | 17.5526 | +0.563 (+3.31%) | 9,179,660 |
| 29 Mar 2019 | CNY | 16.6632 | 17.0316 | 16.2 | 16.9895 | 16.9895 | +0.358 (+2.15%) | 8,766,885 |
| 28 Mar 2019 | CNY | 16.8158 | 17.0842 | 16.4211 | 16.6316 | 16.6316 | -0.342 (-2.02%) | 6,874,042 |
| 27 Mar 2019 | CNY | 17.0947 | 17.1579 | 16.7684 | 16.9737 | 16.9737 | -0.026 (-0.15%) | 6,381,522 |
| 26 Mar 2019 | CNY | 17.8053 | 17.9421 | 16.9105 | 17 | 17 | -0.795 (-4.47%) | 8,544,484 |
| 25 Mar 2019 | CNY | 17.6842 | 18.1263 | 17.4105 | 17.7947 | 17.7947 | -0.089 (-0.50%) | 7,867,436 |
| 22 Mar 2019 | CNY | 17.9632 | 18.1947 | 17.5579 | 17.8842 | 17.8842 | -0.142 (-0.79%) | 8,558,111 |
| 21 Mar 2019 | CNY | 18.2526 | 18.3158 | 17.7684 | 18.0263 | 18.0263 | -0.053 (-0.29%) | 11,579,194 |
| 20 Mar 2019 | CNY | 19.3211 | 19.7316 | 17.8947 | 18.079 | 18.079 | -0.947 (-4.98%) | 21,991,299 |
| 19 Mar 2019 | CNY | 18.679 | 19.1895 | 18.5684 | 19.0263 | 19.0263 | +0.289 (+1.55%) | 9,374,717 |
| 18 Mar 2019 | CNY | 18.4158 | 18.7368 | 18.0842 | 18.7368 | 18.7368 | +0.531 (+2.92%) | 9,963,438 |
| 15 Mar 2019 | CNY | 17.2053 | 18.3684 | 17.2053 | 18.2053 | 18.2053 | +1.179 (+6.92%) | 10,911,983 |
| 14 Mar 2019 | CNY | 17.8316 | 18.1158 | 16.7474 | 17.0263 | 17.0263 | -0.963 (-5.35%) | 9,613,255 |
| 13 Mar 2019 | CNY | 18.2579 | 18.6421 | 17.8421 | 17.9895 | 17.9895 | -0.116 (-0.64%) | 9,478,539 |
| 12 Mar 2019 | CNY | 18.6316 | 18.979 | 18 | 18.1053 | 18.1053 | -0.526 (-2.82%) | 11,585,820 |
| 11 Mar 2019 | CNY | 18.0263 | 18.6684 | 17.7368 | 18.6316 | 18.6316 | +0.889 (+5.01%) | 9,376,665 |
| 8 Mar 2019 | CNY | 17.9474 | 18.779 | 17.7368 | 17.7421 | 17.7421 | -0.795 (-4.29%) | 11,261,518 |
| 7 Mar 2019 | CNY | 18.2737 | 19.0421 | 17.8947 | 18.5368 | 18.5368 | +0.116 (+0.63%) | 11,853,721 |
| 6 Mar 2019 | CNY | 17.3737 | 18.8474 | 17.2737 | 18.4211 | 18.4211 | +0.958 (+5.49%) | 15,457,389 |
| 5 Mar 2019 | CNY | 17.0632 | 17.6316 | 17.0632 | 17.4632 | 17.4632 | +0.258 (+1.50%) | 8,369,216 |
| 4 Mar 2019 | CNY | 17.6316 | 17.8684 | 17.1105 | 17.2053 | 17.2053 | -0.189 (-1.09%) | 13,616,629 |
| 1 Mar 2019 | CNY | 16.5842 | 17.5684 | 16.4263 | 17.3947 | 17.3947 | +0.921 (+5.59%) | 11,422,623 |
