| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 16.8 | 16.93 | 16.48 | 16.66 | 16.66 | -0.1 (-0.60%) | 1,133,651 |
| 19 Apr 2019 | CNY | 16.46 | 16.9 | 16.46 | 16.76 | 16.76 | +0.09 (+0.54%) | 1,403,847 |
| 18 Apr 2019 | CNY | 16.96 | 17.15 | 16.67 | 16.67 | 16.67 | -0.3 (-1.77%) | 1,590,044 |
| 17 Apr 2019 | CNY | 16.93 | 17.05 | 16.81 | 16.97 | 16.97 | +0.04 (+0.24%) | 1,306,878 |
| 16 Apr 2019 | CNY | 17.08 | 17.17 | 16.32 | 16.93 | 16.93 | -0.2 (-1.17%) | 1,893,078 |
| 15 Apr 2019 | CNY | 18.15 | 18.15 | 17.06 | 17.13 | 17.13 | -0.51 (-2.89%) | 2,345,910 |
| 12 Apr 2019 | CNY | 17.05 | 17.65 | 17 | 17.64 | 17.64 | +0.52 (+3.04%) | 1,881,885 |
| 11 Apr 2019 | CNY | 17.25 | 17.42 | 17.02 | 17.12 | 17.12 | +0.03 (+0.18%) | 1,369,911 |
| 10 Apr 2019 | CNY | 17.3 | 17.3 | 16.94 | 17.09 | 17.09 | -0.22 (-1.27%) | 1,147,250 |
| 9 Apr 2019 | CNY | 17.06 | 17.34 | 16.86 | 17.31 | 17.31 | +0.25 (+1.47%) | 1,345,839 |
| 8 Apr 2019 | CNY | 17.32 | 17.53 | 16.72 | 17.06 | 17.06 | -0.26 (-1.50%) | 2,089,975 |
| 4 Apr 2019 | CNY | 17.66 | 17.76 | 17.3 | 17.32 | 17.32 | -0.33 (-1.87%) | 2,326,480 |
| 3 Apr 2019 | CNY | 17.42 | 17.68 | 17.22 | 17.65 | 17.65 | +0.12 (+0.68%) | 1,936,986 |
| 2 Apr 2019 | CNY | 18.02 | 18.02 | 17.48 | 17.53 | 17.53 | -0.47 (-2.61%) | 3,192,731 |
| 1 Apr 2019 | CNY | 17.75 | 18.27 | 17.49 | 18 | 18 | +0.44 (+2.51%) | 3,980,752 |
| 29 Mar 2019 | CNY | 17.88 | 18.18 | 16.98 | 17.56 | 17.56 | -0.16 (-0.90%) | 3,671,010 |
| 28 Mar 2019 | CNY | 18.5 | 18.56 | 17.6 | 17.72 | 17.72 | -0.97 (-5.19%) | 4,951,923 |
| 27 Mar 2019 | CNY | 16.8 | 18.69 | 16.7 | 18.69 | 18.69 | +1.7 (+10.01%) | 6,369,550 |
| 26 Mar 2019 | CNY | 16.36 | 17.44 | 16.13 | 16.99 | 16.99 | +0.66 (+4.04%) | 4,016,742 |
| 25 Mar 2019 | CNY | 16 | 16.45 | 15.67 | 16.33 | 16.33 | -0.18 (-1.09%) | 1,841,383 |
| 22 Mar 2019 | CNY | 16.13 | 16.54 | 16 | 16.51 | 16.51 | +0.39 (+2.42%) | 2,186,743 |
| 21 Mar 2019 | CNY | 15.86 | 16.12 | 15.85 | 16.12 | 16.12 | +0.21 (+1.32%) | 1,692,751 |
| 20 Mar 2019 | CNY | 15.98 | 16.17 | 15.51 | 15.91 | 15.91 | -0.07 (-0.44%) | 1,188,826 |
| 19 Mar 2019 | CNY | 15.98 | 16.13 | 15.72 | 15.98 | 15.98 | +0.05 (+0.31%) | 1,361,146 |
| 18 Mar 2019 | CNY | 15.47 | 16.26 | 15.37 | 15.93 | 15.93 | +0.55 (+3.58%) | 2,067,675 |
| 15 Mar 2019 | CNY | 15.1 | 15.45 | 15.1 | 15.38 | 15.38 | +0.3 (+1.99%) | 1,148,243 |
| 14 Mar 2019 | CNY | 15.59 | 15.64 | 14.89 | 15.08 | 15.08 | -0.34 (-2.20%) | 1,925,295 |
| 13 Mar 2019 | CNY | 15.3 | 16.4 | 15.3 | 15.42 | 15.42 | +0.08 (+0.52%) | 3,175,200 |
| 12 Mar 2019 | CNY | 14.98 | 15.55 | 14.98 | 15.34 | 15.34 | +0.39 (+2.61%) | 2,558,501 |
| 11 Mar 2019 | CNY | 14.43 | 14.95 | 14.43 | 14.95 | 14.95 | +0.52 (+3.60%) | 1,492,271 |
