| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2019 | CNY | 19.38 | 19.38 | 18.3 | 18.53 | 18.53 | -1.09 (-5.56%) | 4,362,987 |
| 30 Apr 2019 | CNY | 19.55 | 19.74 | 19.5 | 19.62 | 19.62 | 0.0 (0.0%) | 4,186,115 |
| 29 Apr 2019 | CNY | 20.09 | 20.09 | 19.54 | 19.62 | 19.62 | -0.48 (-2.39%) | 2,955,204 |
| 26 Apr 2019 | CNY | 20.3 | 20.4 | 20.04 | 20.1 | 20.1 | -0.24 (-1.18%) | 2,305,600 |
| 25 Apr 2019 | CNY | 20.79 | 20.96 | 20.32 | 20.34 | 20.34 | -0.49 (-2.35%) | 2,996,788 |
| 24 Apr 2019 | CNY | 20.78 | 20.91 | 20.55 | 20.83 | 20.83 | +0.07 (+0.34%) | 2,143,754 |
| 23 Apr 2019 | CNY | 21.16 | 21.16 | 20.7 | 20.76 | 20.76 | -0.47 (-2.21%) | 3,598,725 |
| 22 Apr 2019 | CNY | 21.2 | 21.66 | 21.11 | 21.23 | 21.23 | +0.12 (+0.57%) | 5,173,807 |
| 19 Apr 2019 | CNY | 21.06 | 21.24 | 20.86 | 21.11 | 21.11 | -0.04 (-0.19%) | 2,978,124 |
| 18 Apr 2019 | CNY | 21.15 | 21.25 | 20.93 | 21.15 | 21.15 | +0.05 (+0.24%) | 3,633,118 |
| 17 Apr 2019 | CNY | 21.14 | 21.33 | 20.97 | 21.1 | 21.1 | -0.14 (-0.66%) | 4,563,432 |
| 16 Apr 2019 | CNY | 21.52 | 21.54 | 20.52 | 21.24 | 21.24 | -0.31 (-1.44%) | 8,162,837 |
| 15 Apr 2019 | CNY | 21.61 | 21.79 | 21.46 | 21.55 | 21.55 | +0.1 (+0.47%) | 5,644,202 |
| 12 Apr 2019 | CNY | 21.46 | 21.63 | 21.16 | 21.45 | 21.45 | -0.11 (-0.51%) | 3,295,719 |
| 11 Apr 2019 | CNY | 21.99 | 22.07 | 21.5 | 21.56 | 21.56 | -0.41 (-1.87%) | 5,035,403 |
| 10 Apr 2019 | CNY | 21.62 | 21.97 | 21.38 | 21.97 | 21.97 | +0.23 (+1.06%) | 6,093,251 |
| 9 Apr 2019 | CNY | 21.6 | 21.78 | 21.23 | 21.74 | 21.74 | +0.23 (+1.07%) | 4,851,174 |
| 8 Apr 2019 | CNY | 22 | 22.08 | 21.23 | 21.51 | 21.51 | -0.2 (-0.92%) | 7,435,502 |
| 4 Apr 2019 | CNY | 21.93 | 22.01 | 21.48 | 21.71 | 21.71 | +0.05 (+0.23%) | 7,972,370 |
| 3 Apr 2019 | CNY | 21.31 | 21.67 | 21.26 | 21.66 | 21.66 | +0.24 (+1.12%) | 5,606,066 |
| 2 Apr 2019 | CNY | 21.61 | 21.86 | 21.3 | 21.42 | 21.42 | -0.04 (-0.19%) | 6,732,081 |
| 1 Apr 2019 | CNY | 21.01 | 21.5 | 21.01 | 21.46 | 21.46 | +0.49 (+2.34%) | 8,760,043 |
| 29 Mar 2019 | CNY | 20.51 | 21.04 | 20.33 | 20.97 | 20.97 | +0.4 (+1.94%) | 6,010,547 |
| 28 Mar 2019 | CNY | 20.55 | 20.94 | 20.49 | 20.57 | 20.57 | -0.2 (-0.96%) | 2,831,758 |
| 27 Mar 2019 | CNY | 20.9 | 21.03 | 20.43 | 20.77 | 20.77 | -0.04 (-0.19%) | 3,930,236 |
| 26 Mar 2019 | CNY | 21.37 | 21.58 | 20.75 | 20.81 | 20.81 | -0.67 (-3.12%) | 5,990,312 |
| 25 Mar 2019 | CNY | 21.98 | 22.16 | 21.45 | 21.48 | 21.48 | -0.37 (-1.69%) | 9,798,143 |
| 22 Mar 2019 | CNY | 21.4 | 21.88 | 21.34 | 21.85 | 21.85 | +0.51 (+2.39%) | 8,452,136 |
| 21 Mar 2019 | CNY | 21.4 | 21.48 | 21.13 | 21.34 | 21.34 | -0.04 (-0.19%) | 5,573,854 |
| 20 Mar 2019 | CNY | 21.17 | 21.48 | 20.83 | 21.38 | 21.38 | +0.23 (+1.09%) | 6,150,159 |
