| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2019 | CNY | 20.3211 | 20.4 | 19.3316 | 19.7421 | 19.7421 | -0.468 (-2.32%) | 6,680,696 |
| 4 Apr 2019 | CNY | 20.779 | 20.779 | 20.1105 | 20.2105 | 20.2105 | -0.416 (-2.02%) | 6,892,166 |
| 3 Apr 2019 | CNY | 20.6316 | 21.0474 | 20.479 | 20.6263 | 20.6263 | -0.126 (-0.61%) | 6,329,850 |
| 2 Apr 2019 | CNY | 21.7053 | 21.7053 | 20.4579 | 20.7526 | 20.7526 | -0.337 (-1.60%) | 11,824,722 |
| 1 Apr 2019 | CNY | 19.3579 | 21.0895 | 19.2105 | 21.0895 | 21.0895 | +1.916 (+9.99%) | 12,636,805 |
| 29 Mar 2019 | CNY | 19.6474 | 19.6474 | 17.8947 | 19.1737 | 19.1737 | -0.484 (-2.46%) | 11,897,368 |
| 28 Mar 2019 | CNY | 20.4368 | 20.8421 | 19.6474 | 19.6579 | 19.6579 | -0.91 (-4.43%) | 7,578,889 |
| 27 Mar 2019 | CNY | 21.1368 | 21.2842 | 20.1579 | 20.5684 | 20.5684 | -0.479 (-2.28%) | 7,905,900 |
| 26 Mar 2019 | CNY | 21.0105 | 21.3947 | 20.6316 | 21.0474 | 21.0474 | +0.116 (+0.55%) | 9,577,938 |
| 25 Mar 2019 | CNY | 20.1579 | 22.0526 | 20.1316 | 20.9316 | 20.9316 | +0.4 (+1.95%) | 11,043,750 |
| 22 Mar 2019 | CNY | 20.2105 | 20.6421 | 20.1105 | 20.5316 | 20.5316 | +0.4 (+1.99%) | 8,215,600 |
| 21 Mar 2019 | CNY | 20.0211 | 20.6737 | 19.8947 | 20.1316 | 20.1316 | +0.047 (+0.24%) | 8,265,380 |
| 20 Mar 2019 | CNY | 19.9053 | 20.2368 | 19.479 | 20.0842 | 20.0842 | +0.279 (+1.41%) | 7,011,000 |
| 19 Mar 2019 | CNY | 19.2842 | 19.8316 | 19.2842 | 19.8053 | 19.8053 | +0.411 (+2.12%) | 6,109,100 |
| 18 Mar 2019 | CNY | 19.3 | 19.5105 | 19.0053 | 19.3947 | 19.3947 | +0.321 (+1.68%) | 5,221,200 |
| 15 Mar 2019 | CNY | 18.9474 | 19.2 | 18.6 | 19.0737 | 19.0737 | +0.416 (+2.23%) | 5,445,400 |
| 14 Mar 2019 | CNY | 19.479 | 19.6316 | 18.3474 | 18.6579 | 18.6579 | -1 (-5.09%) | 8,706,286 |
| 13 Mar 2019 | CNY | 20.3579 | 20.8368 | 19.379 | 19.6579 | 19.6579 | -0.421 (-2.10%) | 10,047,770 |
| 12 Mar 2019 | CNY | 20.5263 | 20.5368 | 19.7842 | 20.079 | 20.079 | -0.174 (-0.86%) | 10,246,130 |
| 11 Mar 2019 | CNY | 19.5684 | 20.2579 | 19.4842 | 20.2526 | 20.2526 | +0.937 (+4.85%) | 7,390,240 |
| 8 Mar 2019 | CNY | 20 | 20.8684 | 19.3105 | 19.3158 | 19.3158 | -1.553 (-7.44%) | 11,084,790 |
| 7 Mar 2019 | CNY | 20.2263 | 21.2632 | 19.6316 | 20.8684 | 20.8684 | +0.937 (+4.70%) | 15,096,640 |
| 6 Mar 2019 | CNY | 19.7211 | 19.9421 | 19.1474 | 19.9316 | 19.9316 | +0.495 (+2.55%) | 12,635,399 |
| 5 Mar 2019 | CNY | 18.9842 | 19.4474 | 18.8895 | 19.4368 | 19.4368 | +0.416 (+2.19%) | 9,764,100 |
| 4 Mar 2019 | CNY | 18.9474 | 19.4526 | 18.8421 | 19.0211 | 19.0211 | +0.126 (+0.67%) | 9,815,713 |
| 1 Mar 2019 | CNY | 18.9474 | 18.9474 | 18.5947 | 18.8947 | 18.8947 | -0.016 (-0.08%) | 6,292,876 |
| 28 Feb 2019 | CNY | 18.6579 | 19.6053 | 18.6368 | 18.9105 | 18.9105 | +0.226 (+1.21%) | 8,739,625 |
| 27 Feb 2019 | CNY | 19.2632 | 19.7368 | 18.2421 | 18.6842 | 18.6842 | -0.816 (-4.18%) | 14,442,679 |
| 26 Feb 2019 | CNY | 17.8947 | 19.6579 | 17.7316 | 19.5 | 19.5 | +1.632 (+9.13%) | 19,098,186 |
| 25 Feb 2019 | CNY | 17.4263 | 18.1421 | 17.2 | 17.8684 | 17.8684 | +0.847 (+4.98%) | 11,459,876 |
