| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 21.1757 | 21.2973 | 20.6487 | 20.8987 | 20.8987 | -0.054 (-0.26%) | 6,858,636 |
| 19 Apr 2019 | CNY | 21.0811 | 21.1689 | 20.527 | 20.9527 | 20.9527 | -0.054 (-0.26%) | 4,104,370 |
| 18 Apr 2019 | CNY | 21.0405 | 21.2432 | 20.8446 | 21.0068 | 21.0068 | +0.02 (+0.10%) | 4,094,739 |
| 17 Apr 2019 | CNY | 20.946 | 21.223 | 20.4932 | 20.9865 | 20.9865 | -0.054 (-0.26%) | 6,971,727 |
| 16 Apr 2019 | CNY | 20.3378 | 21.0473 | 20.2095 | 21.0405 | 21.0405 | +0.48 (+2.33%) | 9,168,925 |
| 15 Apr 2019 | CNY | 21.277 | 21.8108 | 20.5338 | 20.5608 | 20.5608 | -0.25 (-1.20%) | 9,163,621 |
| 12 Apr 2019 | CNY | 20.6216 | 20.9797 | 20.3784 | 20.8108 | 20.8108 | -0.101 (-0.48%) | 6,497,593 |
| 11 Apr 2019 | CNY | 21.6892 | 21.8784 | 20.8649 | 20.9122 | 20.9122 | -0.709 (-3.28%) | 8,285,856 |
| 10 Apr 2019 | CNY | 21.6216 | 21.7568 | 21.3176 | 21.6216 | 21.6216 | -0.135 (-0.62%) | 7,177,373 |
| 9 Apr 2019 | CNY | 21.723 | 21.9527 | 21.3581 | 21.7568 | 21.7568 | -0.122 (-0.56%) | 6,448,590 |
| 8 Apr 2019 | CNY | 22.4527 | 22.6351 | 21.3919 | 21.8784 | 21.8784 | -0.095 (-0.43%) | 11,662,321 |
| 4 Apr 2019 | CNY | 21.6284 | 22.5676 | 21.6014 | 21.973 | 21.973 | +0.399 (+1.85%) | 11,911,901 |
| 3 Apr 2019 | CNY | 21.6216 | 22.0946 | 21.1622 | 21.5743 | 21.5743 | -0.182 (-0.84%) | 12,692,266 |
| 2 Apr 2019 | CNY | 22.6419 | 22.6689 | 21.6554 | 21.7568 | 21.7568 | -0.622 (-2.78%) | 10,672,155 |
| 1 Apr 2019 | CNY | 22.446 | 23.1149 | 22.0878 | 22.3784 | 22.3784 | +0.385 (+1.75%) | 13,523,457 |
| 29 Mar 2019 | CNY | 21.5203 | 22.3446 | 21.4392 | 21.9932 | 21.9932 | +0.5 (+2.33%) | 9,445,842 |
| 28 Mar 2019 | CNY | 22.2973 | 22.2973 | 21.1216 | 21.4932 | 21.4932 | -0.804 (-3.61%) | 9,973,202 |
| 27 Mar 2019 | CNY | 21.5338 | 22.3378 | 21.5338 | 22.2973 | 22.2973 | +0.919 (+4.30%) | 8,501,472 |
| 26 Mar 2019 | CNY | 21.723 | 22.1622 | 21.3514 | 21.3784 | 21.3784 | -0.345 (-1.59%) | 7,629,277 |
| 25 Mar 2019 | CNY | 22.1014 | 22.3987 | 21.6216 | 21.723 | 21.723 | -0.77 (-3.42%) | 8,302,572 |
| 22 Mar 2019 | CNY | 22.1081 | 22.5676 | 21.7432 | 22.4932 | 22.4932 | +0.264 (+1.19%) | 6,236,768 |
| 21 Mar 2019 | CNY | 22.5068 | 22.6622 | 21.723 | 22.2297 | 22.2297 | -0.392 (-1.73%) | 6,510,844 |
| 20 Mar 2019 | CNY | 22.4932 | 23.0743 | 22.0946 | 22.6216 | 22.6216 | +0.189 (+0.84%) | 8,969,955 |
| 19 Mar 2019 | CNY | 22.7703 | 22.9054 | 22.2162 | 22.4324 | 22.4324 | -0.473 (-2.07%) | 8,008,349 |
| 18 Mar 2019 | CNY | 21.8649 | 22.973 | 21.8649 | 22.9054 | 22.9054 | +0.601 (+2.70%) | 16,779,912 |
| 15 Mar 2019 | CNY | 22.1149 | 23.3446 | 21.723 | 22.3041 | 22.3041 | +0.581 (+2.68%) | 16,474,652 |
| 14 Mar 2019 | CNY | 20.8108 | 22.3851 | 20.8108 | 21.723 | 21.723 | +0.993 (+4.79%) | 15,426,913 |
| 13 Mar 2019 | CNY | 20.6689 | 21.0541 | 20.4527 | 20.7297 | 20.7297 | +0.054 (+0.26%) | 7,448,348 |
| 12 Mar 2019 | CNY | 21.0135 | 21.2635 | 20.527 | 20.6757 | 20.6757 | +0.061 (+0.29%) | 8,720,686 |
| 11 Mar 2019 | CNY | 20.1487 | 20.777 | 20 | 20.6149 | 20.6149 | +0.48 (+2.38%) | 7,881,150 |
