| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 17.22 | 17.57 | 17.08 | 17.18 | 17.18 | -0.04 (-0.23%) | 3,110,053 |
| 19 Apr 2019 | CNY | 17.32 | 17.67 | 17.01 | 17.22 | 17.22 | -0.36 (-2.05%) | 3,750,252 |
| 18 Apr 2019 | CNY | 17.6 | 18.22 | 17.32 | 17.58 | 17.58 | -0.16 (-0.90%) | 5,359,893 |
| 17 Apr 2019 | CNY | 18.08 | 18.17 | 17.53 | 17.74 | 17.74 | -0.39 (-2.15%) | 6,279,521 |
| 16 Apr 2019 | CNY | 17.3 | 18.59 | 17.3 | 18.13 | 18.13 | +0.83 (+4.80%) | 8,881,681 |
| 15 Apr 2019 | CNY | 17.65 | 18.68 | 17.3 | 17.3 | 17.3 | -0.24 (-1.37%) | 7,335,900 |
| 12 Apr 2019 | CNY | 16.93 | 17.79 | 16.87 | 17.54 | 17.54 | +1.04 (+6.30%) | 7,752,700 |
| 11 Apr 2019 | CNY | 17.68 | 17.84 | 16.15 | 16.5 | 16.5 | -0.87 (-5.01%) | 6,369,100 |
| 10 Apr 2019 | CNY | 18 | 18 | 17 | 17.37 | 17.37 | -0.51 (-2.85%) | 6,422,900 |
| 9 Apr 2019 | CNY | 18.9 | 19.55 | 17.13 | 17.88 | 17.88 | -1.02 (-5.40%) | 12,011,872 |
| 8 Apr 2019 | CNY | 18.52 | 19.4 | 18.5 | 18.9 | 18.9 | +0.36 (+1.94%) | 7,176,907 |
| 4 Apr 2019 | CNY | 18.58 | 18.63 | 18 | 18.54 | 18.54 | -0.07 (-0.38%) | 5,485,527 |
| 3 Apr 2019 | CNY | 18.55 | 18.77 | 18.01 | 18.61 | 18.61 | -0.24 (-1.27%) | 6,346,699 |
| 2 Apr 2019 | CNY | 19.9 | 19.96 | 18.58 | 18.85 | 18.85 | -0.84 (-4.27%) | 9,849,381 |
| 1 Apr 2019 | CNY | 18.79 | 19.69 | 18.36 | 19.69 | 19.69 | +1.03 (+5.52%) | 7,617,687 |
| 29 Mar 2019 | CNY | 17.81 | 19 | 17.73 | 18.66 | 18.66 | +0.63 (+3.49%) | 12,165,558 |
| 28 Mar 2019 | CNY | 17 | 18.51 | 16.7 | 18.03 | 18.03 | +0.76 (+4.40%) | 11,284,277 |
| 27 Mar 2019 | CNY | 17.2 | 17.7 | 16.79 | 17.27 | 17.27 | +0.44 (+2.61%) | 10,388,849 |
| 26 Mar 2019 | CNY | 16.65 | 17.8 | 16.31 | 16.83 | 16.83 | +0.03 (+0.18%) | 14,733,792 |
| 25 Mar 2019 | CNY | 15 | 16.8 | 14.65 | 16.8 | 16.8 | +1.53 (+10.02%) | 18,956,259 |
| 22 Mar 2019 | CNY | 15.55 | 15.74 | 14.89 | 15.27 | 15.27 | -0.14 (-0.91%) | 7,857,628 |
| 21 Mar 2019 | CNY | 15.25 | 15.84 | 15.01 | 15.41 | 15.41 | +0.07 (+0.46%) | 11,312,434 |
| 20 Mar 2019 | CNY | 15 | 15.55 | 14.53 | 15.34 | 15.34 | +0.07 (+0.46%) | 12,259,898 |
| 19 Mar 2019 | CNY | 14.52 | 15.9 | 14.52 | 15.27 | 15.27 | +0.76 (+5.24%) | 18,224,714 |
| 18 Mar 2019 | CNY | 13.79 | 14.82 | 13.52 | 14.51 | 14.51 | +0.97 (+7.16%) | 13,941,960 |
| 15 Mar 2019 | CNY | 13.29 | 13.72 | 13.12 | 13.54 | 13.54 | +0.49 (+3.75%) | 8,513,332 |
| 14 Mar 2019 | CNY | 13.45 | 13.48 | 12.5 | 13.05 | 13.05 | -0.51 (-3.76%) | 7,951,312 |
| 13 Mar 2019 | CNY | 14.61 | 14.64 | 13.27 | 13.56 | 13.56 | -1.11 (-7.57%) | 14,139,859 |
| 12 Mar 2019 | CNY | 14.7 | 15.46 | 14.38 | 14.67 | 14.67 | -0.24 (-1.61%) | 20,914,450 |
| 11 Mar 2019 | CNY | 13.51 | 14.99 | 13.48 | 14.91 | 14.91 | +1.17 (+8.52%) | 20,163,739 |
