| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 23.16 | 23.5467 | 22.0311 | 22.2533 | 22.2533 | -1.516 (-6.38%) | 23,424,729 |
| 19 Apr 2019 | CNY | 23.2444 | 24.4444 | 22.5867 | 23.7689 | 23.7689 | +0.969 (+4.25%) | 29,424,975 |
| 18 Apr 2019 | CNY | 23.48 | 23.64 | 21.9956 | 22.8 | 22.8 | -0.769 (-3.26%) | 28,100,376 |
| 17 Apr 2019 | CNY | 22.8978 | 24.4356 | 22.8978 | 23.5689 | 23.5689 | +0.351 (+1.51%) | 27,746,640 |
| 16 Apr 2019 | CNY | 22.3867 | 23.7733 | 21.7378 | 23.2178 | 23.2178 | -0.396 (-1.67%) | 36,324,774 |
| 15 Apr 2019 | CNY | 26.6756 | 27.0533 | 23.6133 | 23.6133 | 23.6133 | -2.622 (-10.00%) | 28,875,784 |
| 12 Apr 2019 | CNY | 27.0578 | 28.9333 | 24.4489 | 26.2356 | 26.2356 | -0.067 (-0.25%) | 40,793,487 |
| 11 Apr 2019 | CNY | 24.0711 | 26.3022 | 24.0711 | 26.3022 | 26.3022 | +2.391 (+10.00%) | 31,164,662 |
| 10 Apr 2019 | CNY | 24.0178 | 26.5422 | 22.8889 | 23.9111 | 23.9111 | -0.747 (-3.03%) | 35,774,124 |
| 9 Apr 2019 | CNY | 21.56 | 24.6578 | 21.3333 | 24.6578 | 24.6578 | +2.24 (+9.99%) | 33,685,616 |
| 8 Apr 2019 | CNY | 20.1067 | 22.4178 | 20.1067 | 22.4178 | 22.4178 | +2.04 (+10.01%) | 32,381,059 |
| 4 Apr 2019 | CNY | 19.9511 | 22.0356 | 19.3378 | 20.3778 | 20.3778 | -0.44 (-2.11%) | 42,642,481 |
| 3 Apr 2019 | CNY | 19.7244 | 20.8178 | 18.6711 | 20.8178 | 20.8178 | +1.893 (+10.01%) | 50,776,929 |
| 2 Apr 2019 | CNY | 20.4756 | 20.4756 | 17.7778 | 18.9244 | 18.9244 | +0.311 (+1.67%) | 35,773,085 |
| 1 Apr 2019 | CNY | 18.6133 | 18.6133 | 18.6133 | 18.6133 | 18.6133 | +1.693 (+10.01%) | 5,927,523 |
| 29 Mar 2019 | CNY | 15.9378 | 16.92 | 15.6889 | 16.92 | 16.92 | +1.538 (+10.00%) | 30,071,837 |
| 28 Mar 2019 | CNY | 16.36 | 17.2 | 15.3822 | 15.3822 | 15.3822 | -1.707 (-9.99%) | 29,328,387 |
| 27 Mar 2019 | CNY | 16.0311 | 18.0444 | 15 | 17.0889 | 17.0889 | +0.422 (+2.53%) | 43,338,431 |
| 26 Mar 2019 | CNY | 15.1111 | 17.3067 | 15.1111 | 16.6667 | 16.6667 | +0.933 (+5.93%) | 35,099,496 |
| 25 Mar 2019 | CNY | 15.4756 | 16.5778 | 14.8 | 15.7333 | 15.7333 | +0.484 (+3.18%) | 38,978,748 |
| 22 Mar 2019 | CNY | 15.2489 | 15.2489 | 14.7556 | 15.2489 | 15.2489 | +1.387 (+10.00%) | 11,826,130 |
| 21 Mar 2019 | CNY | 13.8622 | 13.8622 | 13.8622 | 13.8622 | 13.8622 | +1.262 (+10.02%) | 744,473 |
| 20 Mar 2019 | CNY | 12.4356 | 12.6 | 12 | 12.6 | 12.6 | +1.147 (+10.01%) | 13,689,537 |
| 19 Mar 2019 | CNY | 10.6222 | 11.4533 | 10.3156 | 11.4533 | 11.4533 | +1.04 (+9.99%) | 19,423,599 |
| 18 Mar 2019 | CNY | 9.2533 | 10.4133 | 9.2533 | 10.4133 | 10.4133 | +0.947 (+10.00%) | 20,801,045 |
| 15 Mar 2019 | CNY | 10.1778 | 10.3111 | 9.28 | 9.4667 | 9.4667 | -0.578 (-5.75%) | 18,511,346 |
| 14 Mar 2019 | CNY | 9.9956 | 10.4933 | 9.7022 | 10.0444 | 10.0444 | +0.08 (+0.80%) | 16,380,609 |
| 13 Mar 2019 | CNY | 10.1822 | 10.5778 | 9.7156 | 9.9644 | 9.9644 | -0.169 (-1.67%) | 17,331,952 |
| 12 Mar 2019 | CNY | 9.9022 | 10.6444 | 9.6489 | 10.1333 | 10.1333 | +0.089 (+0.89%) | 22,313,621 |
| 11 Mar 2019 | CNY | 9.2444 | 10.0578 | 9.2444 | 10.0444 | 10.0444 | +0.902 (+9.87%) | 19,523,065 |
