| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2019 | CNY | 22.25 | 24.68 | 21.6 | 22.7 | 17.4615 | -1.15 (-4.82%) | 20,600,101 |
| 30 Apr 2019 | CNY | 23.08 | 24.97 | 22.8 | 23.85 | 18.3462 | +1.15 (+5.07%) | 26,551,283 |
| 29 Apr 2019 | CNY | 23.98 | 24.36 | 21.95 | 22.7 | 17.4615 | -1.39 (-5.77%) | 16,151,208 |
| 26 Apr 2019 | CNY | 25 | 25.72 | 23.39 | 24.09 | 18.5308 | -1.9 (-7.31%) | 18,903,796 |
| 25 Apr 2019 | CNY | 26.57 | 28.09 | 25.75 | 25.99 | 19.9923 | -0.76 (-2.84%) | 18,788,356 |
| 24 Apr 2019 | CNY | 26.48 | 27.77 | 25 | 26.75 | 20.5769 | +0.3 (+1.13%) | 20,924,536 |
| 23 Apr 2019 | CNY | 28.4 | 28.88 | 25.87 | 26.45 | 20.3462 | -2.29 (-7.97%) | 29,103,506 |
| 22 Apr 2019 | CNY | 27.14 | 28.74 | 26.37 | 28.74 | 22.1077 | +2.61 (+9.99%) | 27,415,325 |
| 19 Apr 2019 | CNY | 23.4 | 26.13 | 23.4 | 26.13 | 20.1 | +2.38 (+10.02%) | 22,361,023 |
| 18 Apr 2019 | CNY | 23.23 | 24.66 | 22.51 | 23.75 | 18.2692 | +1.33 (+5.93%) | 27,414,567 |
| 17 Apr 2019 | CNY | 20.18 | 22.42 | 19.81 | 22.42 | 17.2462 | +2.04 (+10.01%) | 12,953,141 |
| 16 Apr 2019 | CNY | 19.6 | 20.38 | 18.71 | 20.38 | 15.6769 | +0.55 (+2.77%) | 12,289,133 |
| 15 Apr 2019 | CNY | 20.42 | 20.81 | 19.53 | 19.83 | 15.2538 | -0.67 (-3.27%) | 15,934,028 |
| 12 Apr 2019 | CNY | 19.24 | 21.06 | 18.68 | 20.5 | 15.7692 | +1.16 (+6.00%) | 26,081,342 |
| 11 Apr 2019 | CNY | 18.45 | 19.34 | 18.01 | 19.34 | 14.8769 | +1.76 (+10.01%) | 21,457,617 |
| 10 Apr 2019 | CNY | 17.33 | 18.51 | 17.03 | 17.58 | 13.5231 | +0.53 (+3.11%) | 18,590,581 |
| 9 Apr 2019 | CNY | 17.98 | 18.48 | 16.65 | 17.05 | 13.1154 | -1.45 (-7.84%) | 18,303,380 |
| 8 Apr 2019 | CNY | 17.85 | 18.95 | 17.55 | 18.5 | 14.2308 | +0.21 (+1.15%) | 18,084,592 |
| 4 Apr 2019 | CNY | 17.53 | 18.49 | 16.71 | 18.29 | 14.0692 | +1.36 (+8.03%) | 19,536,080 |
| 3 Apr 2019 | CNY | 16.95 | 17.89 | 16.6 | 16.93 | 13.0231 | +0.04 (+0.24%) | 17,400,589 |
| 2 Apr 2019 | CNY | 16.17 | 17.08 | 15.98 | 16.89 | 12.9923 | +1.36 (+8.76%) | 21,894,135 |
| 1 Apr 2019 | CNY | 14.17 | 15.53 | 14.17 | 15.53 | 11.9462 | +1.41 (+9.99%) | 19,318,260 |
| 29 Mar 2019 | CNY | 13.08 | 14.36 | 12.9 | 14.12 | 10.8615 | +1.04 (+7.95%) | 21,229,742 |
| 28 Mar 2019 | CNY | 12.82 | 13.46 | 12.58 | 13.08 | 10.0615 | +0.02 (+0.15%) | 10,019,142 |
| 27 Mar 2019 | CNY | 13.2 | 13.49 | 12.89 | 13.06 | 10.0462 | -0.35 (-2.61%) | 7,967,363 |
| 26 Mar 2019 | CNY | 13.23 | 13.95 | 13.09 | 13.41 | 10.3154 | +0.36 (+2.76%) | 12,643,963 |
| 25 Mar 2019 | CNY | 12.78 | 13.48 | 12.78 | 13.05 | 10.0385 | -0.17 (-1.29%) | 7,678,188 |
| 22 Mar 2019 | CNY | 13.7 | 13.76 | 12.73 | 13.22 | 10.1692 | -0.47 (-3.43%) | 9,978,861 |
| 21 Mar 2019 | CNY | 13.65 | 13.96 | 13.17 | 13.69 | 10.5308 | -0.04 (-0.29%) | 10,187,130 |
| 20 Mar 2019 | CNY | 14.4 | 14.66 | 13.3 | 13.73 | 10.5615 | -0.91 (-6.22%) | 15,967,789 |
