| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2019 | CNY | 23.375 | 24.5 | 23.225 | 24.4438 | 24.4438 | +1.087 (+4.66%) | 5,857,856 |
| 15 Apr 2019 | CNY | 23.3438 | 24.3688 | 23.3438 | 23.3563 | 23.3563 | +0.144 (+0.62%) | 3,494,576 |
| 12 Apr 2019 | CNY | 23.4813 | 23.75 | 23.0063 | 23.2125 | 23.2125 | -0.319 (-1.35%) | 2,875,768 |
| 11 Apr 2019 | CNY | 24.625 | 24.625 | 23.4938 | 23.5313 | 23.5313 | -1.194 (-4.83%) | 4,407,680 |
| 10 Apr 2019 | CNY | 23.4375 | 25.125 | 22.8188 | 24.725 | 24.725 | +0.85 (+3.56%) | 6,481,166 |
| 9 Apr 2019 | CNY | 23.4813 | 24.2375 | 23.4813 | 23.875 | 23.875 | +0.056 (+0.24%) | 3,412,289 |
| 8 Apr 2019 | CNY | 24.6 | 24.8688 | 23.3625 | 23.8188 | 23.8188 | -0.562 (-2.31%) | 5,448,737 |
| 4 Apr 2019 | CNY | 25.225 | 25.3125 | 24.3813 | 24.3813 | 24.3813 | -0.631 (-2.52%) | 5,308,488 |
| 3 Apr 2019 | CNY | 25.0063 | 25.175 | 24.6875 | 25.0125 | 25.0125 | -0.237 (-0.94%) | 4,441,780 |
| 2 Apr 2019 | CNY | 25.5 | 26.3938 | 25.2313 | 25.25 | 25.25 | -0.125 (-0.49%) | 8,603,145 |
| 1 Apr 2019 | CNY | 24.375 | 25.4875 | 24.2688 | 25.375 | 25.375 | +1.231 (+5.10%) | 7,889,870 |
| 29 Mar 2019 | CNY | 23.7813 | 24.1625 | 23.0563 | 24.1438 | 24.1438 | +0.55 (+2.33%) | 4,976,619 |
| 28 Mar 2019 | CNY | 23.05 | 24.2313 | 22.6875 | 23.5938 | 23.5938 | +0.444 (+1.92%) | 6,122,979 |
| 27 Mar 2019 | CNY | 23.6313 | 23.8688 | 22.9563 | 23.15 | 23.15 | -0.412 (-1.75%) | 4,008,318 |
| 26 Mar 2019 | CNY | 23.65 | 24.0563 | 23.4563 | 23.5625 | 23.5625 | -0.044 (-0.19%) | 3,573,174 |
| 25 Mar 2019 | CNY | 23.875 | 24.3313 | 23.6063 | 23.6063 | 23.6063 | -0.875 (-3.57%) | 4,741,606 |
| 22 Mar 2019 | CNY | 25.075 | 25.1438 | 24.15 | 24.4813 | 24.4813 | -0.562 (-2.25%) | 4,864,331 |
| 21 Mar 2019 | CNY | 24.375 | 25.2313 | 24.125 | 25.0438 | 25.0438 | +0.631 (+2.59%) | 6,153,446 |
| 20 Mar 2019 | CNY | 24.3938 | 24.5563 | 23.6375 | 24.4125 | 24.4125 | -0.212 (-0.86%) | 4,687,008 |
| 19 Mar 2019 | CNY | 24.95 | 25.2813 | 24.4188 | 24.625 | 24.625 | -0.306 (-1.23%) | 4,841,899 |
| 18 Mar 2019 | CNY | 23.9563 | 24.9375 | 23.5188 | 24.9313 | 24.9313 | +1.025 (+4.29%) | 6,224,014 |
| 15 Mar 2019 | CNY | 23.8813 | 24.3063 | 23.5 | 23.9063 | 23.9063 | +0.169 (+0.71%) | 4,161,856 |
| 14 Mar 2019 | CNY | 24.425 | 24.7438 | 23.175 | 23.7375 | 23.7375 | -0.931 (-3.78%) | 5,810,302 |
| 13 Mar 2019 | CNY | 26.1375 | 26.25 | 24.3125 | 24.6688 | 24.6688 | -1.631 (-6.20%) | 8,131,552 |
| 12 Mar 2019 | CNY | 27.0875 | 27.0875 | 25.9375 | 26.3 | 26.3 | -0.419 (-1.57%) | 11,023,200 |
| 11 Mar 2019 | CNY | 26.125 | 26.7563 | 25.75 | 26.7188 | 26.7188 | +1.087 (+4.24%) | 10,446,528 |
| 8 Mar 2019 | CNY | 25.25 | 26.5 | 25.0313 | 25.6313 | 25.6313 | -0.325 (-1.25%) | 11,391,395 |
| 7 Mar 2019 | CNY | 26.1563 | 26.4063 | 25.375 | 25.9563 | 25.9563 | -0.575 (-2.17%) | 14,045,500 |
| 6 Mar 2019 | CNY | 27.3188 | 27.3438 | 26.1125 | 26.5313 | 26.5313 | -0.531 (-1.96%) | 11,919,625 |
| 5 Mar 2019 | CNY | 26.0625 | 27.425 | 26.05 | 27.0625 | 27.0625 | +0.438 (+1.64%) | 13,007,121 |
