| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2019 | CNY | 20.7867 | 20.9 | 20.2733 | 20.2733 | 20.2733 | -0.58 (-2.78%) | 3,542,475 |
| 10 Apr 2019 | CNY | 21.04 | 21.0667 | 20.5333 | 20.8533 | 20.8533 | -0.26 (-1.23%) | 2,702,851 |
| 9 Apr 2019 | CNY | 20.9933 | 21.3133 | 20.7533 | 21.1133 | 21.1133 | +0.18 (+0.86%) | 3,035,325 |
| 8 Apr 2019 | CNY | 21.14 | 21.4467 | 20.5733 | 20.9333 | 20.9333 | -0.18 (-0.85%) | 4,359,634 |
| 4 Apr 2019 | CNY | 21.5333 | 21.6533 | 20.9333 | 21.1133 | 21.1133 | -0.387 (-1.80%) | 5,360,338 |
| 3 Apr 2019 | CNY | 21.7267 | 21.7333 | 21.3333 | 21.5 | 21.5 | -0.627 (-2.83%) | 5,958,300 |
| 2 Apr 2019 | CNY | 22.5333 | 22.8533 | 22 | 22.1267 | 22.1267 | -0.173 (-0.78%) | 8,664,334 |
| 1 Apr 2019 | CNY | 21.88 | 22.66 | 21.8 | 22.3 | 22.3 | +0.28 (+1.27%) | 10,183,743 |
| 29 Mar 2019 | CNY | 21.5333 | 22.1733 | 20.9867 | 22.02 | 22.02 | +0.287 (+1.32%) | 8,712,523 |
| 28 Mar 2019 | CNY | 21.0667 | 22.46 | 20.8333 | 21.7333 | 21.7333 | +0.667 (+3.16%) | 11,721,241 |
| 27 Mar 2019 | CNY | 20.5867 | 21.1667 | 20.48 | 21.0667 | 21.0667 | +0.707 (+3.47%) | 6,491,059 |
| 26 Mar 2019 | CNY | 21.2067 | 21.4667 | 20.2533 | 20.36 | 20.36 | -0.8 (-3.78%) | 5,570,373 |
| 25 Mar 2019 | CNY | 20.1133 | 21.54 | 20.1067 | 21.16 | 21.16 | +0.633 (+3.09%) | 7,283,404 |
| 22 Mar 2019 | CNY | 20.8533 | 21.24 | 20.02 | 20.5267 | 20.5267 | -0.407 (-1.94%) | 5,822,173 |
| 21 Mar 2019 | CNY | 20.7867 | 21.3133 | 20.3333 | 20.9333 | 20.9333 | +0.32 (+1.55%) | 7,519,978 |
| 20 Mar 2019 | CNY | 20.9733 | 21.1333 | 20 | 20.6133 | 20.6133 | -0.68 (-3.19%) | 6,568,729 |
| 19 Mar 2019 | CNY | 20.9667 | 21.5333 | 20.5867 | 21.2933 | 21.2933 | +0.327 (+1.56%) | 7,859,317 |
| 18 Mar 2019 | CNY | 21 | 21.24 | 20.2733 | 20.9667 | 20.9667 | -0.433 (-2.02%) | 9,971,241 |
| 15 Mar 2019 | CNY | 21.8667 | 22.6 | 21.0667 | 21.4 | 21.4 | -0.307 (-1.41%) | 11,453,007 |
| 14 Mar 2019 | CNY | 23.6333 | 23.6333 | 21.7067 | 21.7067 | 21.7067 | -2.413 (-10.01%) | 15,145,329 |
| 13 Mar 2019 | CNY | 24.12 | 24.12 | 23.5333 | 24.12 | 24.12 | +2.193 (+10.00%) | 15,711,447 |
| 12 Mar 2019 | CNY | 21.9267 | 21.9267 | 21.9267 | 21.9267 | 21.9267 | +1.993 (+10.00%) | 262,629 |
| 11 Mar 2019 | CNY | 19.9333 | 19.9333 | 19.9333 | 19.9333 | 19.9333 | +1.813 (+10.01%) | 192,300 |
| 22 Feb 2019 | CNY | 17.44 | 18.3333 | 17.22 | 18.12 | 18.12 | +0.64 (+3.66%) | 8,607,444 |
| 21 Feb 2019 | CNY | 17.3 | 17.6467 | 17.0333 | 17.48 | 17.48 | +0.373 (+2.18%) | 5,908,701 |
| 20 Feb 2019 | CNY | 17.4333 | 17.6867 | 16.9533 | 17.1067 | 17.1067 | -0.353 (-2.02%) | 4,562,025 |
| 19 Feb 2019 | CNY | 17.6733 | 17.7667 | 17.22 | 17.46 | 17.46 | -0.207 (-1.17%) | 4,805,533 |
| 18 Feb 2019 | CNY | 16.9333 | 17.7 | 16.9267 | 17.6667 | 17.6667 | +0.653 (+3.84%) | 5,537,625 |
| 15 Feb 2019 | CNY | 16.9333 | 17.2133 | 16.76 | 17.0133 | 17.0133 | +0.08 (+0.47%) | 2,809,350 |
| 14 Feb 2019 | CNY | 16.7933 | 17.1267 | 16.7933 | 16.9333 | 16.9333 | -0.02 (-0.12%) | 2,830,200 |
