| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 20.81 | 21.06 | 20.35 | 20.5 | 20.5 | -0.28 (-1.35%) | 2,761,367 |
| 19 Apr 2019 | CNY | 20.98 | 21.07 | 20.68 | 20.78 | 20.78 | -0.13 (-0.62%) | 2,210,359 |
| 18 Apr 2019 | CNY | 21.25 | 21.36 | 20.86 | 20.91 | 20.91 | -0.36 (-1.69%) | 2,414,955 |
| 17 Apr 2019 | CNY | 21.45 | 21.57 | 21.23 | 21.27 | 21.27 | -0.23 (-1.07%) | 1,736,677 |
| 16 Apr 2019 | CNY | 21.46 | 21.53 | 21.06 | 21.5 | 21.5 | +0.02 (+0.09%) | 1,671,100 |
| 15 Apr 2019 | CNY | 21.73 | 21.86 | 21.46 | 21.48 | 21.48 | -0.15 (-0.69%) | 1,677,441 |
| 12 Apr 2019 | CNY | 21.08 | 21.63 | 20.58 | 21.63 | 21.63 | +0.63 (+3%) | 4,161,215 |
| 11 Apr 2019 | CNY | 21.54 | 21.7 | 20.97 | 21 | 21 | -0.6 (-2.78%) | 2,628,910 |
| 10 Apr 2019 | CNY | 21.94 | 21.95 | 21.3 | 21.6 | 21.6 | -0.77 (-3.44%) | 4,053,779 |
| 9 Apr 2019 | CNY | 22.4 | 22.59 | 22.31 | 22.37 | 22.37 | +0.01 (+0.04%) | 1,976,913 |
| 8 Apr 2019 | CNY | 23.28 | 23.6 | 22.2 | 22.36 | 22.36 | -0.85 (-3.66%) | 3,596,220 |
| 4 Apr 2019 | CNY | 23.14 | 23.23 | 22.8 | 23.21 | 23.21 | +0.06 (+0.26%) | 1,543,242 |
| 3 Apr 2019 | CNY | 22.4 | 23.15 | 22.24 | 23.15 | 23.15 | +0.77 (+3.44%) | 1,731,427 |
| 2 Apr 2019 | CNY | 22.6 | 22.71 | 22.3 | 22.38 | 22.38 | -0.2 (-0.89%) | 1,611,564 |
| 1 Apr 2019 | CNY | 22.25 | 22.68 | 22.17 | 22.58 | 22.58 | +0.39 (+1.76%) | 1,652,009 |
| 29 Mar 2019 | CNY | 21.7 | 22.2 | 21.6 | 22.19 | 22.19 | +0.51 (+2.35%) | 1,086,676 |
| 28 Mar 2019 | CNY | 22.16 | 22.16 | 21.63 | 21.68 | 21.68 | -0.68 (-3.04%) | 1,002,710 |
| 27 Mar 2019 | CNY | 21.62 | 22.43 | 21.43 | 22.36 | 22.36 | +0.75 (+3.47%) | 1,139,396 |
| 26 Mar 2019 | CNY | 22.28 | 22.28 | 21.53 | 21.61 | 21.61 | -0.33 (-1.50%) | 1,219,515 |
| 25 Mar 2019 | CNY | 21.7 | 22.35 | 21.63 | 21.94 | 21.94 | -0.04 (-0.18%) | 1,328,306 |
| 22 Mar 2019 | CNY | 21.74 | 22.22 | 21.67 | 21.98 | 21.98 | +0.35 (+1.62%) | 1,291,377 |
| 21 Mar 2019 | CNY | 21.55 | 21.88 | 21.55 | 21.63 | 21.63 | +0.11 (+0.51%) | 955,702 |
| 20 Mar 2019 | CNY | 21.59 | 21.75 | 21.26 | 21.52 | 21.52 | -0.06 (-0.28%) | 962,403 |
| 19 Mar 2019 | CNY | 21.6 | 21.73 | 21.45 | 21.58 | 21.58 | -0.03 (-0.14%) | 766,159 |
| 18 Mar 2019 | CNY | 21 | 21.68 | 20.98 | 21.61 | 21.61 | +0.59 (+2.81%) | 1,166,791 |
| 15 Mar 2019 | CNY | 21.02 | 21.26 | 20.9 | 21.02 | 21.02 | +0.12 (+0.57%) | 1,022,281 |
| 14 Mar 2019 | CNY | 21.4 | 21.56 | 20.82 | 20.9 | 20.9 | -0.5 (-2.34%) | 1,005,692 |
| 13 Mar 2019 | CNY | 21.47 | 21.74 | 21.22 | 21.4 | 21.4 | -0.09 (-0.42%) | 1,322,217 |
| 12 Mar 2019 | CNY | 21.38 | 21.65 | 21.26 | 21.49 | 21.49 | +0.11 (+0.51%) | 2,027,221 |
| 11 Mar 2019 | CNY | 20.85 | 21.41 | 20.7 | 21.38 | 21.38 | +0.56 (+2.69%) | 1,336,015 |
