| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 18.4778 | 18.5852 | 18.2037 | 18.4593 | 18.4593 | -0.018 (-0.10%) | 1,934,712 |
| 11 Apr 2019 | CNY | 19.4593 | 19.7037 | 18.0963 | 18.4778 | 18.4778 | -0.978 (-5.03%) | 6,959,868 |
| 10 Apr 2019 | CNY | 19.4444 | 19.9185 | 19.3333 | 19.4556 | 19.4556 | -0.022 (-0.11%) | 3,006,838 |
| 9 Apr 2019 | CNY | 18.963 | 19.5185 | 18.9185 | 19.4778 | 19.4778 | +0.459 (+2.42%) | 3,245,116 |
| 8 Apr 2019 | CNY | 19.4926 | 19.6296 | 18.8333 | 19.0185 | 19.0185 | -0.474 (-2.43%) | 5,189,886 |
| 4 Apr 2019 | CNY | 19.9407 | 20.1704 | 19.2815 | 19.4926 | 19.4926 | -0.444 (-2.23%) | 4,808,381 |
| 3 Apr 2019 | CNY | 20.1815 | 20.2963 | 19.7926 | 19.937 | 19.937 | -0.211 (-1.05%) | 3,758,732 |
| 2 Apr 2019 | CNY | 20.8111 | 20.9222 | 20.037 | 20.1482 | 20.1482 | -0.593 (-2.86%) | 5,682,800 |
| 1 Apr 2019 | CNY | 20.5852 | 21.037 | 20.4296 | 20.7407 | 20.7407 | +0.315 (+1.54%) | 4,985,860 |
| 29 Mar 2019 | CNY | 20 | 20.4259 | 19.6407 | 20.4259 | 20.4259 | +0.541 (+2.72%) | 3,202,078 |
| 28 Mar 2019 | CNY | 20.1 | 20.3222 | 19.6704 | 19.8852 | 19.8852 | -0.378 (-1.86%) | 2,351,535 |
| 27 Mar 2019 | CNY | 19.8741 | 20.4852 | 19.8444 | 20.263 | 20.263 | +0.6 (+3.05%) | 3,517,036 |
| 26 Mar 2019 | CNY | 19.9963 | 20.5889 | 19.263 | 19.663 | 19.663 | -0.555 (-2.75%) | 4,485,925 |
| 25 Mar 2019 | CNY | 20.0778 | 20.6852 | 19.8556 | 20.2185 | 20.2185 | -0.13 (-0.64%) | 3,035,053 |
| 22 Mar 2019 | CNY | 20.6556 | 20.6741 | 19.8333 | 20.3482 | 20.3482 | -0.3 (-1.45%) | 3,982,964 |
| 21 Mar 2019 | CNY | 20.4556 | 20.8407 | 20.237 | 20.6482 | 20.6482 | +0.193 (+0.94%) | 4,495,251 |
| 20 Mar 2019 | CNY | 20.8333 | 21.1778 | 20.1704 | 20.4556 | 20.4556 | -0.581 (-2.76%) | 4,048,407 |
| 19 Mar 2019 | CNY | 21.5185 | 21.8482 | 20.763 | 21.037 | 21.037 | -0.363 (-1.70%) | 4,680,520 |
| 18 Mar 2019 | CNY | 19.8667 | 21.4259 | 19.8667 | 21.4 | 21.4 | +1.452 (+7.28%) | 6,332,148 |
| 15 Mar 2019 | CNY | 19.4444 | 20.563 | 19.4444 | 19.9482 | 19.9482 | +0.459 (+2.36%) | 4,217,005 |
| 14 Mar 2019 | CNY | 20.0333 | 20.2593 | 19.0333 | 19.4889 | 19.4889 | -0.585 (-2.92%) | 4,301,383 |
| 13 Mar 2019 | CNY | 20.5556 | 20.9074 | 18.8889 | 20.0741 | 20.0741 | -0.515 (-2.50%) | 3,315,907 |
| 12 Mar 2019 | CNY | 20.4519 | 21.2963 | 20.4519 | 20.5889 | 20.5889 | -0.004 (-0.02%) | 4,503,654 |
| 11 Mar 2019 | CNY | 19.5519 | 20.6667 | 19.5296 | 20.5926 | 20.5926 | +1.274 (+6.60%) | 5,471,169 |
| 8 Mar 2019 | CNY | 19.6333 | 20.3778 | 19.3185 | 19.3185 | 19.3185 | -0.719 (-3.59%) | 2,826,071 |
| 7 Mar 2019 | CNY | 20.4333 | 20.4815 | 19.5222 | 20.037 | 20.037 | -0.393 (-1.92%) | 3,812,748 |
| 6 Mar 2019 | CNY | 20.7037 | 20.8519 | 20 | 20.4296 | 20.4296 | -0.089 (-0.43%) | 3,549,498 |
| 5 Mar 2019 | CNY | 20.0778 | 20.7222 | 19.7778 | 20.5185 | 20.5185 | +0.396 (+1.97%) | 4,072,005 |
| 4 Mar 2019 | CNY | 18.7407 | 20.2963 | 18.5778 | 20.1222 | 20.1222 | +1.552 (+8.36%) | 7,024,873 |
| 1 Mar 2019 | CNY | 18.6889 | 18.9074 | 18.1519 | 18.5704 | 18.5704 | -0.078 (-0.42%) | 2,907,789 |
