| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 17.01 | 17.04 | 16.74 | 16.88 | 16.88 | -0.04 (-0.24%) | 1,112,700 |
| 11 Apr 2019 | CNY | 16.95 | 17.14 | 16.86 | 16.92 | 16.92 | -0.05 (-0.29%) | 1,705,444 |
| 10 Apr 2019 | CNY | 16.96 | 17.06 | 16.75 | 16.97 | 16.97 | -0.11 (-0.64%) | 1,280,497 |
| 9 Apr 2019 | CNY | 16.86 | 17.09 | 16.83 | 17.08 | 17.08 | +0.22 (+1.30%) | 1,184,800 |
| 8 Apr 2019 | CNY | 17.2 | 17.25 | 16.75 | 16.86 | 16.86 | -0.27 (-1.58%) | 2,142,574 |
| 4 Apr 2019 | CNY | 17.35 | 17.38 | 17.02 | 17.13 | 17.13 | -0.15 (-0.87%) | 2,240,360 |
| 3 Apr 2019 | CNY | 17.32 | 17.37 | 17.01 | 17.28 | 17.28 | -0.04 (-0.23%) | 2,200,390 |
| 2 Apr 2019 | CNY | 17.4 | 17.58 | 17.22 | 17.32 | 17.32 | -0.13 (-0.74%) | 2,867,182 |
| 1 Apr 2019 | CNY | 17.1 | 17.49 | 16.94 | 17.45 | 17.45 | +0.34 (+1.99%) | 3,825,874 |
| 29 Mar 2019 | CNY | 16.95 | 17.18 | 16.25 | 17.11 | 17.11 | -0.49 (-2.78%) | 5,182,735 |
| 28 Mar 2019 | CNY | 16.79 | 17.97 | 16.46 | 17.6 | 17.6 | +0.82 (+4.89%) | 4,735,264 |
| 27 Mar 2019 | CNY | 16.53 | 16.79 | 16.05 | 16.78 | 16.78 | +0.34 (+2.07%) | 1,837,001 |
| 26 Mar 2019 | CNY | 17.01 | 17.32 | 16.32 | 16.44 | 16.44 | -0.65 (-3.80%) | 2,756,169 |
| 25 Mar 2019 | CNY | 16.5 | 17.46 | 16.41 | 17.09 | 17.09 | +0.11 (+0.65%) | 4,002,349 |
| 22 Mar 2019 | CNY | 16.3 | 17.5 | 16.08 | 16.98 | 16.98 | +0.79 (+4.88%) | 3,910,862 |
| 21 Mar 2019 | CNY | 16.16 | 16.27 | 16.15 | 16.19 | 16.19 | +0.03 (+0.19%) | 1,632,688 |
| 20 Mar 2019 | CNY | 16.35 | 16.35 | 15.81 | 16.16 | 16.16 | -0.19 (-1.16%) | 1,738,268 |
| 19 Mar 2019 | CNY | 16.03 | 16.35 | 16.03 | 16.35 | 16.35 | +0.29 (+1.81%) | 2,089,466 |
| 18 Mar 2019 | CNY | 15.81 | 16.1 | 15.76 | 16.06 | 16.06 | +0.13 (+0.82%) | 1,596,026 |
| 15 Mar 2019 | CNY | 15.68 | 15.93 | 15.6 | 15.93 | 15.93 | +0.45 (+2.91%) | 1,370,684 |
| 14 Mar 2019 | CNY | 15.8 | 16.01 | 15.38 | 15.48 | 15.48 | -0.4 (-2.52%) | 1,607,284 |
| 13 Mar 2019 | CNY | 16.1 | 16.21 | 15.82 | 15.88 | 15.88 | -0.34 (-2.10%) | 1,960,088 |
| 12 Mar 2019 | CNY | 16.28 | 16.49 | 16.02 | 16.22 | 16.22 | +0.2 (+1.25%) | 2,561,132 |
| 11 Mar 2019 | CNY | 15.37 | 16.02 | 15.37 | 16.02 | 16.02 | +0.65 (+4.23%) | 1,959,416 |
| 8 Mar 2019 | CNY | 16.07 | 16.2 | 15.36 | 15.37 | 15.37 | -0.95 (-5.82%) | 2,802,573 |
| 7 Mar 2019 | CNY | 16.06 | 16.45 | 15.91 | 16.32 | 16.32 | +0.26 (+1.62%) | 2,373,212 |
| 6 Mar 2019 | CNY | 15.83 | 16.14 | 15.57 | 16.06 | 16.06 | +0.39 (+2.49%) | 2,376,100 |
| 5 Mar 2019 | CNY | 15.4 | 15.68 | 15.32 | 15.67 | 15.67 | +0.25 (+1.62%) | 1,835,480 |
| 4 Mar 2019 | CNY | 15.36 | 15.65 | 15.3 | 15.42 | 15.42 | +0.07 (+0.46%) | 1,961,700 |
| 1 Mar 2019 | CNY | 15.43 | 15.49 | 15.21 | 15.35 | 15.35 | -0.08 (-0.52%) | 1,424,417 |
