| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2019 | CNY | 16 | 16 | 15.07 | 15.2 | 10.2703 | -1.25 (-7.60%) | 1,583,600 |
| 30 Apr 2019 | CNY | 16.33 | 16.56 | 16.28 | 16.45 | 11.1149 | +0.13 (+0.80%) | 738,625 |
| 29 Apr 2019 | CNY | 17.01 | 17.08 | 16.1 | 16.32 | 11.027 | -0.69 (-4.06%) | 1,333,435 |
| 26 Apr 2019 | CNY | 17.21 | 17.3 | 16.9 | 17.01 | 11.4932 | -0.37 (-2.13%) | 1,278,807 |
| 25 Apr 2019 | CNY | 17.93 | 18.1 | 17.3 | 17.38 | 11.7432 | -0.55 (-3.07%) | 1,224,760 |
| 24 Apr 2019 | CNY | 17.76 | 17.99 | 17.68 | 17.93 | 12.1149 | +0.18 (+1.01%) | 738,100 |
| 23 Apr 2019 | CNY | 18.09 | 18.12 | 17.63 | 17.75 | 11.9932 | -0.36 (-1.99%) | 1,496,237 |
| 22 Apr 2019 | CNY | 18.03 | 18.33 | 18.03 | 18.11 | 12.2365 | 0.0 (0.0%) | 1,816,100 |
| 19 Apr 2019 | CNY | 18 | 18.13 | 17.73 | 18.11 | 12.2365 | +0.18 (+1.00%) | 1,170,612 |
| 18 Apr 2019 | CNY | 18.1 | 18.17 | 17.9 | 17.93 | 12.1149 | -0.2 (-1.10%) | 1,100,000 |
| 17 Apr 2019 | CNY | 17.96 | 18.2 | 17.89 | 18.13 | 12.25 | +0.16 (+0.89%) | 1,390,182 |
| 16 Apr 2019 | CNY | 17.72 | 17.98 | 17.5 | 17.97 | 12.1419 | +0.29 (+1.64%) | 1,247,000 |
| 15 Apr 2019 | CNY | 18 | 18.19 | 17.59 | 17.68 | 11.9459 | -0.22 (-1.23%) | 1,345,475 |
| 12 Apr 2019 | CNY | 18.09 | 18.14 | 17.72 | 17.9 | 12.0946 | -0.18 (-1.00%) | 1,378,900 |
| 11 Apr 2019 | CNY | 18.16 | 18.43 | 18.01 | 18.08 | 12.2162 | -0.09 (-0.50%) | 1,454,638 |
| 10 Apr 2019 | CNY | 18.34 | 18.34 | 17.95 | 18.17 | 12.277 | -0.2 (-1.09%) | 1,895,564 |
| 9 Apr 2019 | CNY | 18.36 | 18.44 | 18.11 | 18.37 | 12.4122 | +0.04 (+0.22%) | 1,635,069 |
| 8 Apr 2019 | CNY | 18.8 | 18.8 | 18.18 | 18.33 | 12.3851 | -0.24 (-1.29%) | 2,536,707 |
| 4 Apr 2019 | CNY | 19.1 | 19.11 | 18.41 | 18.57 | 12.5473 | -0.17 (-0.91%) | 2,543,326 |
| 3 Apr 2019 | CNY | 18.58 | 18.79 | 18.31 | 18.74 | 12.6622 | +0.16 (+0.86%) | 2,975,599 |
| 2 Apr 2019 | CNY | 18.44 | 18.67 | 18.37 | 18.58 | 12.5541 | +0.22 (+1.20%) | 3,482,458 |
| 1 Apr 2019 | CNY | 18.15 | 18.52 | 18.02 | 18.36 | 12.4054 | +0.09 (+0.49%) | 5,360,749 |
| 29 Mar 2019 | CNY | 18.45 | 18.45 | 17.38 | 18.27 | 12.3446 | -0.76 (-3.99%) | 5,147,865 |
| 28 Mar 2019 | CNY | 18.45 | 19.21 | 18.33 | 19.03 | 12.8581 | +0.54 (+2.92%) | 3,019,222 |
| 27 Mar 2019 | CNY | 18.92 | 19 | 18.11 | 18.49 | 12.4932 | -0.22 (-1.18%) | 2,394,700 |
| 26 Mar 2019 | CNY | 19.44 | 19.44 | 18.58 | 18.71 | 12.6419 | -0.48 (-2.50%) | 3,606,639 |
| 25 Mar 2019 | CNY | 18.75 | 19.25 | 18.56 | 19.19 | 12.9662 | +0.14 (+0.73%) | 2,325,275 |
| 22 Mar 2019 | CNY | 18.73 | 19.14 | 18.7 | 19.05 | 12.8716 | +0.21 (+1.11%) | 1,934,984 |
| 21 Mar 2019 | CNY | 18.81 | 19.1 | 18.72 | 18.84 | 12.7297 | +0.04 (+0.21%) | 1,987,975 |
| 20 Mar 2019 | CNY | 18.98 | 19.25 | 18.52 | 18.8 | 12.7027 | -0.1 (-0.53%) | 1,968,860 |
