| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2019 | CNY | 18.94 | 19.25 | 18.58 | 19.07 | 19.07 | -0.01 (-0.05%) | 4,320,550 |
| 2 Apr 2019 | CNY | 19.32 | 19.58 | 19.05 | 19.08 | 19.08 | -0.37 (-1.90%) | 6,216,569 |
| 1 Apr 2019 | CNY | 19.28 | 19.67 | 19.01 | 19.45 | 19.45 | +0.15 (+0.78%) | 7,019,211 |
| 29 Mar 2019 | CNY | 19.58 | 19.88 | 19.08 | 19.3 | 19.3 | -0.64 (-3.21%) | 8,440,439 |
| 28 Mar 2019 | CNY | 19.8 | 20.58 | 19.43 | 19.94 | 19.94 | -0.16 (-0.80%) | 11,958,057 |
| 27 Mar 2019 | CNY | 19.14 | 20.4 | 18.52 | 20.1 | 20.1 | +0.98 (+5.13%) | 12,273,584 |
| 26 Mar 2019 | CNY | 18.4 | 19.5 | 18.28 | 19.12 | 19.12 | +0.74 (+4.03%) | 10,047,827 |
| 25 Mar 2019 | CNY | 17.7 | 18.79 | 17.55 | 18.38 | 18.38 | +0.39 (+2.17%) | 7,460,343 |
| 22 Mar 2019 | CNY | 17.11 | 18.1 | 17.11 | 17.99 | 17.99 | +0.89 (+5.20%) | 8,184,504 |
| 21 Mar 2019 | CNY | 17.1 | 17.29 | 16.95 | 17.1 | 17.1 | +0.01 (+0.06%) | 3,220,400 |
| 20 Mar 2019 | CNY | 17.03 | 17.23 | 16.85 | 17.09 | 17.09 | +0.07 (+0.41%) | 3,238,744 |
| 19 Mar 2019 | CNY | 17.26 | 17.76 | 16.9 | 17.02 | 17.02 | -0.15 (-0.87%) | 5,950,602 |
| 18 Mar 2019 | CNY | 17 | 17.17 | 16.78 | 17.17 | 17.17 | +0.13 (+0.76%) | 5,196,207 |
| 15 Mar 2019 | CNY | 16.26 | 17.1 | 16.25 | 17.04 | 17.04 | +0.83 (+5.12%) | 6,598,328 |
| 14 Mar 2019 | CNY | 16.31 | 16.45 | 15.95 | 16.21 | 16.21 | -0.22 (-1.34%) | 3,026,664 |
| 13 Mar 2019 | CNY | 16.56 | 16.78 | 16.31 | 16.43 | 16.43 | -0.11 (-0.67%) | 4,231,705 |
| 12 Mar 2019 | CNY | 16.34 | 16.75 | 16.29 | 16.54 | 16.54 | +0.13 (+0.79%) | 4,888,854 |
| 11 Mar 2019 | CNY | 15.91 | 16.43 | 15.89 | 16.41 | 16.41 | +0.53 (+3.34%) | 4,153,103 |
| 8 Mar 2019 | CNY | 16.5 | 16.62 | 15.82 | 15.88 | 15.88 | -1.02 (-6.04%) | 6,025,142 |
| 7 Mar 2019 | CNY | 17.18 | 17.18 | 16.66 | 16.9 | 16.9 | -0.16 (-0.94%) | 7,045,700 |
| 6 Mar 2019 | CNY | 16.78 | 17.3 | 16.44 | 17.06 | 17.06 | +0.35 (+2.09%) | 7,594,398 |
| 5 Mar 2019 | CNY | 16.49 | 16.72 | 16.22 | 16.71 | 16.71 | +0.31 (+1.89%) | 6,467,124 |
| 4 Mar 2019 | CNY | 16.3 | 16.55 | 16.12 | 16.4 | 16.4 | +0.29 (+1.80%) | 6,462,502 |
| 1 Mar 2019 | CNY | 16.12 | 16.26 | 15.98 | 16.11 | 16.11 | +0.05 (+0.31%) | 2,211,542 |
| 28 Feb 2019 | CNY | 15.96 | 16.1 | 15.9 | 16.06 | 16.06 | +0.11 (+0.69%) | 2,408,751 |
| 27 Feb 2019 | CNY | 16.06 | 16.31 | 15.78 | 15.95 | 15.95 | -0.2 (-1.24%) | 4,353,800 |
| 26 Feb 2019 | CNY | 16.19 | 16.57 | 16 | 16.15 | 16.15 | -0.15 (-0.92%) | 6,203,490 |
| 25 Feb 2019 | CNY | 15.79 | 16.38 | 15.68 | 16.3 | 16.3 | +0.6 (+3.82%) | 7,938,462 |
| 22 Feb 2019 | CNY | 15.56 | 15.75 | 15.28 | 15.7 | 15.7 | +0.14 (+0.90%) | 3,504,701 |
| 21 Feb 2019 | CNY | 15.9 | 15.9 | 15.54 | 15.56 | 15.56 | -0.25 (-1.58%) | 4,428,901 |
