| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 17.31 | 17.64 | 17.26 | 17.56 | 17.56 | +0.13 (+0.75%) | 1,610,800 |
| 18 Apr 2019 | CNY | 18.12 | 18.22 | 17.38 | 17.43 | 17.43 | -0.57 (-3.17%) | 3,090,000 |
| 17 Apr 2019 | CNY | 17.6 | 18.18 | 17.6 | 18 | 18 | +0.43 (+2.45%) | 3,868,538 |
| 16 Apr 2019 | CNY | 17.21 | 17.61 | 17.08 | 17.57 | 17.57 | +0.21 (+1.21%) | 1,729,199 |
| 15 Apr 2019 | CNY | 17.83 | 17.97 | 17.35 | 17.36 | 17.36 | -0.35 (-1.98%) | 2,350,600 |
| 12 Apr 2019 | CNY | 17.69 | 17.85 | 17.02 | 17.71 | 17.71 | 0.0 (0.0%) | 2,664,757 |
| 11 Apr 2019 | CNY | 17.5 | 18 | 17.35 | 17.71 | 17.71 | +0.18 (+1.03%) | 2,587,100 |
| 10 Apr 2019 | CNY | 17.73 | 17.73 | 17.22 | 17.53 | 17.53 | -0.47 (-2.61%) | 2,941,039 |
| 9 Apr 2019 | CNY | 17.82 | 18.19 | 17.79 | 18 | 18 | -0.1 (-0.55%) | 2,665,446 |
| 8 Apr 2019 | CNY | 19.31 | 19.31 | 18.02 | 18.1 | 18.1 | -0.79 (-4.18%) | 5,689,000 |
| 4 Apr 2019 | CNY | 18.47 | 18.98 | 18.23 | 18.89 | 18.89 | +0.46 (+2.50%) | 7,445,000 |
| 3 Apr 2019 | CNY | 18.22 | 18.54 | 17.9 | 18.43 | 18.43 | +0.24 (+1.32%) | 4,269,131 |
| 2 Apr 2019 | CNY | 17.95 | 18.6 | 17.73 | 18.19 | 18.19 | +0.27 (+1.51%) | 5,038,099 |
| 1 Apr 2019 | CNY | 17.38 | 17.99 | 17.32 | 17.92 | 17.92 | +0.61 (+3.52%) | 3,305,194 |
| 29 Mar 2019 | CNY | 17.06 | 17.34 | 16.75 | 17.31 | 17.31 | +0.31 (+1.82%) | 2,024,550 |
| 28 Mar 2019 | CNY | 17.02 | 17.31 | 16.9 | 17 | 17 | -0.02 (-0.12%) | 1,861,400 |
| 27 Mar 2019 | CNY | 17 | 17.2 | 16.72 | 17.02 | 17.02 | +0.05 (+0.29%) | 1,813,250 |
| 26 Mar 2019 | CNY | 17.56 | 17.65 | 16.92 | 16.97 | 16.97 | -0.54 (-3.08%) | 2,717,600 |
| 25 Mar 2019 | CNY | 17.46 | 17.76 | 17.35 | 17.51 | 17.51 | -0.4 (-2.23%) | 2,193,405 |
| 22 Mar 2019 | CNY | 18.17 | 18.17 | 17.6 | 17.91 | 17.91 | -0.27 (-1.49%) | 3,041,850 |
| 21 Mar 2019 | CNY | 18.16 | 18.31 | 17.91 | 18.18 | 18.18 | +0.04 (+0.22%) | 3,379,599 |
| 20 Mar 2019 | CNY | 18.48 | 18.48 | 17.85 | 18.14 | 18.14 | -0.43 (-2.32%) | 4,047,500 |
| 19 Mar 2019 | CNY | 19.05 | 19.08 | 18.4 | 18.57 | 18.57 | -0.4 (-2.11%) | 6,328,831 |
| 18 Mar 2019 | CNY | 19.49 | 19.49 | 18.5 | 18.97 | 18.97 | -0.13 (-0.68%) | 6,896,655 |
| 15 Mar 2019 | CNY | 18.29 | 19.28 | 18.05 | 19.1 | 19.1 | +0.87 (+4.77%) | 9,816,332 |
| 14 Mar 2019 | CNY | 17.77 | 18.67 | 17 | 18.23 | 18.23 | +0.33 (+1.84%) | 6,949,988 |
| 13 Mar 2019 | CNY | 17.9 | 18.54 | 17.63 | 17.9 | 17.9 | -0.18 (-1.00%) | 6,057,660 |
| 12 Mar 2019 | CNY | 17.75 | 18.28 | 17.62 | 18.08 | 18.08 | +0.33 (+1.86%) | 6,231,066 |
| 11 Mar 2019 | CNY | 17 | 17.82 | 16.99 | 17.75 | 17.75 | +0.77 (+4.53%) | 4,340,642 |
| 8 Mar 2019 | CNY | 17.9 | 18.13 | 16.98 | 16.98 | 16.98 | -1.39 (-7.57%) | 6,212,487 |
