| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 19.8095 | 20.0524 | 19.6429 | 19.8524 | 19.8524 | +0.138 (+0.70%) | 2,259,390 |
| 19 Apr 2019 | CNY | 19.9762 | 19.9905 | 19.4 | 19.7143 | 19.7143 | -0.138 (-0.70%) | 2,253,090 |
| 18 Apr 2019 | CNY | 19.9048 | 20.1667 | 19.7714 | 19.8524 | 19.8524 | -0.038 (-0.19%) | 2,198,070 |
| 17 Apr 2019 | CNY | 20 | 20.2191 | 19.7619 | 19.8905 | 19.8905 | -0.395 (-1.95%) | 3,591,840 |
| 16 Apr 2019 | CNY | 19.5524 | 20.4714 | 19.0952 | 20.2857 | 20.2857 | -0.09 (-0.44%) | 6,068,727 |
| 15 Apr 2019 | CNY | 21.6714 | 21.6905 | 20.3476 | 20.3762 | 20.3762 | -0.824 (-3.89%) | 3,931,445 |
| 12 Apr 2019 | CNY | 21.6667 | 21.7905 | 20.9714 | 21.2 | 21.2 | -0.405 (-1.87%) | 3,426,885 |
| 11 Apr 2019 | CNY | 21.6381 | 22.5191 | 21.5952 | 21.6048 | 21.6048 | -0.238 (-1.09%) | 5,326,860 |
| 10 Apr 2019 | CNY | 21.2905 | 22.8571 | 20.881 | 21.8429 | 21.8429 | +0.829 (+3.94%) | 10,265,012 |
| 9 Apr 2019 | CNY | 20.7905 | 21.0667 | 20.581 | 21.0143 | 21.0143 | +0.133 (+0.64%) | 3,820,740 |
| 8 Apr 2019 | CNY | 20.9 | 21.2048 | 20.5714 | 20.881 | 20.881 | +0.176 (+0.85%) | 4,764,480 |
| 4 Apr 2019 | CNY | 20.9476 | 21.1191 | 20.5333 | 20.7048 | 20.7048 | -0.224 (-1.07%) | 3,407,460 |
| 3 Apr 2019 | CNY | 20.7095 | 21.0857 | 20.581 | 20.9286 | 20.9286 | +0.09 (+0.43%) | 4,166,820 |
| 2 Apr 2019 | CNY | 21.2476 | 21.4143 | 20.8095 | 20.8381 | 20.8381 | -0.4 (-1.88%) | 6,137,460 |
| 1 Apr 2019 | CNY | 20.4286 | 21.3524 | 20.381 | 21.2381 | 21.2381 | +0.909 (+4.47%) | 5,234,670 |
| 29 Mar 2019 | CNY | 19.7762 | 20.3762 | 19.6714 | 20.3286 | 20.3286 | +0.4 (+2.01%) | 3,698,389 |
| 28 Mar 2019 | CNY | 20.4476 | 20.5476 | 19.8238 | 19.9286 | 19.9286 | -0.405 (-1.99%) | 3,571,890 |
| 27 Mar 2019 | CNY | 20.3714 | 20.6667 | 20.0714 | 20.3333 | 20.3333 | +0.286 (+1.43%) | 3,763,620 |
| 26 Mar 2019 | CNY | 21.1905 | 21.4048 | 19.9714 | 20.0476 | 20.0476 | -0.991 (-4.71%) | 5,104,050 |
| 25 Mar 2019 | CNY | 21.7143 | 21.7143 | 20.9429 | 21.0381 | 21.0381 | -1.114 (-5.03%) | 5,446,140 |
| 22 Mar 2019 | CNY | 22.4381 | 22.7905 | 21.6667 | 22.1524 | 22.1524 | -0.271 (-1.21%) | 6,346,830 |
| 21 Mar 2019 | CNY | 21.6143 | 22.7857 | 21.6143 | 22.4238 | 22.4238 | +0.6 (+2.75%) | 9,178,197 |
| 20 Mar 2019 | CNY | 22.0714 | 22.4667 | 21.5238 | 21.8238 | 21.8238 | +0.295 (+1.37%) | 6,479,277 |
| 19 Mar 2019 | CNY | 21.6381 | 22.4762 | 21.2381 | 21.5286 | 21.5286 | -0.105 (-0.48%) | 5,884,767 |
| 18 Mar 2019 | CNY | 21.4286 | 21.8619 | 20.9429 | 21.6333 | 21.6333 | +0.371 (+1.75%) | 5,206,926 |
| 15 Mar 2019 | CNY | 21 | 21.6667 | 20.9286 | 21.2619 | 21.2619 | +0.5 (+2.41%) | 6,026,052 |
| 14 Mar 2019 | CNY | 22.5571 | 22.6238 | 20.5048 | 20.7619 | 20.7619 | -2.005 (-8.81%) | 8,272,519 |
| 13 Mar 2019 | CNY | 22.6667 | 24.0476 | 22.2619 | 22.7667 | 22.7667 | +0.105 (+0.46%) | 10,448,209 |
| 12 Mar 2019 | CNY | 22.481 | 23.1952 | 22.3095 | 22.6619 | 22.6619 | +0.176 (+0.78%) | 7,841,744 |
| 11 Mar 2019 | CNY | 21.7381 | 22.7619 | 21.6667 | 22.4857 | 22.4857 | +0.748 (+3.44%) | 6,232,037 |
