| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2019 | CNY | 19.11 | 19.13 | 18.3 | 18.49 | 18.49 | -0.71 (-3.70%) | 1,814,285 |
| 22 Apr 2019 | CNY | 19.15 | 19.75 | 19.03 | 19.2 | 19.2 | +0.07 (+0.37%) | 1,562,679 |
| 19 Apr 2019 | CNY | 18.92 | 19.15 | 18.78 | 19.13 | 19.13 | +0.2 (+1.06%) | 1,253,740 |
| 18 Apr 2019 | CNY | 18.97 | 19.16 | 18.81 | 18.93 | 18.93 | -0.03 (-0.16%) | 975,874 |
| 17 Apr 2019 | CNY | 18.9 | 19.07 | 18.67 | 18.96 | 18.96 | +0.09 (+0.48%) | 1,222,632 |
| 16 Apr 2019 | CNY | 18.4 | 18.96 | 18.23 | 18.87 | 18.87 | +0.57 (+3.11%) | 1,111,071 |
| 15 Apr 2019 | CNY | 18.9 | 19.14 | 18.21 | 18.3 | 18.3 | -0.59 (-3.12%) | 1,061,941 |
| 12 Apr 2019 | CNY | 18.73 | 18.96 | 18.45 | 18.89 | 18.89 | +0.16 (+0.85%) | 985,721 |
| 11 Apr 2019 | CNY | 19.03 | 19.2 | 18.66 | 18.73 | 18.73 | -0.45 (-2.35%) | 1,446,489 |
| 10 Apr 2019 | CNY | 18.86 | 19.38 | 18.82 | 19.18 | 19.18 | +0.32 (+1.70%) | 2,012,668 |
| 9 Apr 2019 | CNY | 18.78 | 18.95 | 18.56 | 18.86 | 18.86 | +0.13 (+0.69%) | 877,755 |
| 8 Apr 2019 | CNY | 18.94 | 19.07 | 18.39 | 18.73 | 18.73 | -0.12 (-0.64%) | 1,286,139 |
| 4 Apr 2019 | CNY | 19.06 | 19.11 | 18.67 | 18.85 | 18.85 | -0.12 (-0.63%) | 996,814 |
| 3 Apr 2019 | CNY | 18.63 | 19 | 18.56 | 18.97 | 18.97 | +0.22 (+1.17%) | 1,317,659 |
| 2 Apr 2019 | CNY | 18.85 | 19.08 | 18.53 | 18.75 | 18.75 | +0.05 (+0.27%) | 1,335,609 |
| 1 Apr 2019 | CNY | 18.5 | 18.72 | 18.19 | 18.7 | 18.7 | +0.48 (+2.63%) | 1,370,300 |
| 29 Mar 2019 | CNY | 17.72 | 18.24 | 17.7 | 18.22 | 18.22 | +0.46 (+2.59%) | 919,294 |
| 28 Mar 2019 | CNY | 18.02 | 18.35 | 17.75 | 17.76 | 17.76 | -0.34 (-1.88%) | 879,771 |
| 27 Mar 2019 | CNY | 17.88 | 18.28 | 17.78 | 18.1 | 18.1 | +0.25 (+1.40%) | 1,107,419 |
| 26 Mar 2019 | CNY | 18.41 | 18.48 | 17.81 | 17.85 | 17.85 | -0.35 (-1.92%) | 1,095,077 |
| 25 Mar 2019 | CNY | 18.06 | 18.63 | 17.98 | 18.2 | 18.2 | -0.2 (-1.09%) | 1,115,825 |
| 22 Mar 2019 | CNY | 18.44 | 18.45 | 18.02 | 18.4 | 18.4 | -0.07 (-0.38%) | 1,145,639 |
| 21 Mar 2019 | CNY | 18.06 | 18.65 | 18.05 | 18.47 | 18.47 | +0.45 (+2.50%) | 1,456,712 |
| 20 Mar 2019 | CNY | 18.15 | 18.27 | 17.61 | 18.02 | 18.02 | -0.08 (-0.44%) | 1,177,244 |
| 19 Mar 2019 | CNY | 18.16 | 18.33 | 17.88 | 18.1 | 18.1 | +0.04 (+0.22%) | 935,266 |
| 18 Mar 2019 | CNY | 17.7 | 18.06 | 17.53 | 18.06 | 18.06 | +0.46 (+2.61%) | 938,802 |
| 15 Mar 2019 | CNY | 17.14 | 17.64 | 17.14 | 17.6 | 17.6 | +0.48 (+2.80%) | 1,307,137 |
| 14 Mar 2019 | CNY | 17.78 | 17.87 | 16.9 | 17.12 | 17.12 | -0.66 (-3.71%) | 1,452,145 |
| 13 Mar 2019 | CNY | 18.07 | 18.19 | 17.68 | 17.78 | 17.78 | -0.42 (-2.31%) | 1,381,500 |
| 12 Mar 2019 | CNY | 17.99 | 18.38 | 17.97 | 18.2 | 18.2 | +0.23 (+1.28%) | 1,567,500 |
