| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2019 | CNY | 21.09 | 22.6 | 21.09 | 22.28 | 17.1385 | -0.19 (-0.85%) | 2,879,100 |
| 30 Apr 2019 | CNY | 22.42 | 24.23 | 22.2 | 22.47 | 17.2846 | 0.0 (0.0%) | 5,960,508 |
| 29 Apr 2019 | CNY | 22.2 | 23.3 | 21.18 | 22.47 | 17.2846 | +0.03 (+0.13%) | 3,241,000 |
| 26 Apr 2019 | CNY | 22.5 | 23.42 | 22.2 | 22.44 | 17.2615 | +0.24 (+1.08%) | 2,168,696 |
| 25 Apr 2019 | CNY | 22.65 | 22.8 | 22.2 | 22.2 | 17.0769 | -0.4 (-1.77%) | 2,209,300 |
| 24 Apr 2019 | CNY | 22.5 | 22.84 | 22.21 | 22.6 | 17.3846 | +0.1 (+0.44%) | 3,216,900 |
| 23 Apr 2019 | CNY | 21.44 | 22.99 | 21.02 | 22.5 | 17.3077 | +1.06 (+4.94%) | 4,351,252 |
| 22 Apr 2019 | CNY | 21.65 | 21.99 | 21.2 | 21.44 | 16.4923 | -0.19 (-0.88%) | 2,646,961 |
| 19 Apr 2019 | CNY | 21.46 | 22.41 | 21.46 | 21.63 | 16.6385 | -0.02 (-0.09%) | 2,840,500 |
| 18 Apr 2019 | CNY | 21.15 | 21.8 | 21.01 | 21.65 | 16.6538 | +0.48 (+2.27%) | 3,555,200 |
| 17 Apr 2019 | CNY | 20.9 | 21.34 | 20.77 | 21.17 | 16.2846 | +0.41 (+1.97%) | 3,137,085 |
| 16 Apr 2019 | CNY | 20.17 | 20.78 | 19.95 | 20.76 | 15.9692 | +0.58 (+2.87%) | 1,969,407 |
| 15 Apr 2019 | CNY | 19.91 | 20.59 | 19.91 | 20.18 | 15.5231 | +0.28 (+1.41%) | 1,433,300 |
| 12 Apr 2019 | CNY | 20.23 | 20.3 | 19.82 | 19.9 | 15.3077 | -0.33 (-1.63%) | 1,356,800 |
| 11 Apr 2019 | CNY | 20.9 | 21 | 20.23 | 20.23 | 15.5615 | -0.93 (-4.40%) | 2,332,500 |
| 10 Apr 2019 | CNY | 20.1 | 21.3 | 20.02 | 21.16 | 16.2769 | +0.79 (+3.88%) | 3,586,607 |
| 9 Apr 2019 | CNY | 19.93 | 20.37 | 19.81 | 20.37 | 15.6692 | +0.62 (+3.14%) | 2,324,322 |
| 8 Apr 2019 | CNY | 19.98 | 20.02 | 19.46 | 19.75 | 15.1923 | -0.17 (-0.85%) | 1,654,585 |
| 4 Apr 2019 | CNY | 20.16 | 20.23 | 19.85 | 19.92 | 15.3231 | -0.24 (-1.19%) | 1,497,485 |
| 3 Apr 2019 | CNY | 19.93 | 20.19 | 19.83 | 20.16 | 15.5077 | +0.29 (+1.46%) | 1,640,558 |
| 2 Apr 2019 | CNY | 19.94 | 20 | 19.8 | 19.87 | 15.2846 | -0.03 (-0.15%) | 1,912,400 |
| 1 Apr 2019 | CNY | 19.4 | 20.05 | 19.4 | 19.9 | 15.3077 | +0.52 (+2.68%) | 1,963,767 |
| 29 Mar 2019 | CNY | 18.99 | 19.39 | 18.66 | 19.38 | 14.9077 | +0.39 (+2.05%) | 1,326,867 |
| 28 Mar 2019 | CNY | 19.48 | 19.48 | 18.98 | 18.99 | 14.6077 | -0.45 (-2.31%) | 1,267,100 |
| 27 Mar 2019 | CNY | 19.36 | 19.68 | 19.16 | 19.44 | 14.9538 | +0.09 (+0.47%) | 1,098,900 |
| 26 Mar 2019 | CNY | 19.84 | 19.96 | 19.32 | 19.35 | 14.8846 | -0.34 (-1.73%) | 1,388,800 |
| 25 Mar 2019 | CNY | 19.56 | 20.02 | 19.55 | 19.69 | 15.1462 | -0.55 (-2.72%) | 1,454,400 |
| 22 Mar 2019 | CNY | 20.39 | 20.39 | 19.92 | 20.24 | 15.5692 | -0.08 (-0.39%) | 1,288,200 |
| 21 Mar 2019 | CNY | 20.36 | 20.38 | 20.1 | 20.32 | 15.6308 | +0.16 (+0.79%) | 1,779,682 |
| 20 Mar 2019 | CNY | 20.33 | 20.34 | 19.82 | 20.16 | 15.5077 | -0.22 (-1.08%) | 1,819,700 |
