| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2019 | CNY | 16.68 | 16.68 | 15.48 | 15.53 | 15.53 | -1.54 (-9.02%) | 5,815,229 |
| 30 Apr 2019 | CNY | 16.79 | 17.16 | 16.75 | 17.07 | 17.07 | +0.38 (+2.28%) | 2,577,509 |
| 29 Apr 2019 | CNY | 17.41 | 17.69 | 16.65 | 16.69 | 16.69 | -0.85 (-4.85%) | 4,304,632 |
| 26 Apr 2019 | CNY | 17.5 | 17.87 | 17.23 | 17.54 | 17.54 | +0.06 (+0.34%) | 3,359,551 |
| 25 Apr 2019 | CNY | 18.26 | 18.26 | 17.41 | 17.48 | 17.48 | -0.78 (-4.27%) | 3,863,511 |
| 24 Apr 2019 | CNY | 18.35 | 18.54 | 17.89 | 18.26 | 18.26 | -0.15 (-0.81%) | 3,999,925 |
| 23 Apr 2019 | CNY | 18.3 | 18.83 | 18.23 | 18.41 | 18.41 | +0.15 (+0.82%) | 6,478,951 |
| 22 Apr 2019 | CNY | 17.98 | 18.55 | 17.97 | 18.26 | 18.26 | +0.28 (+1.56%) | 6,479,532 |
| 19 Apr 2019 | CNY | 17.9 | 18.03 | 17.73 | 17.98 | 17.98 | +0.08 (+0.45%) | 2,539,664 |
| 18 Apr 2019 | CNY | 18 | 18.16 | 17.89 | 17.9 | 17.9 | -0.18 (-1.00%) | 3,029,713 |
| 17 Apr 2019 | CNY | 18 | 18.28 | 17.97 | 18.08 | 18.08 | 0.0 (0.0%) | 3,972,334 |
| 16 Apr 2019 | CNY | 17.9 | 18.11 | 17.4 | 18.08 | 18.08 | +0.2 (+1.12%) | 4,128,300 |
| 15 Apr 2019 | CNY | 18.28 | 18.49 | 17.85 | 17.88 | 17.88 | -0.22 (-1.22%) | 3,970,700 |
| 12 Apr 2019 | CNY | 18.08 | 18.29 | 17.82 | 18.1 | 18.1 | -0.1 (-0.55%) | 4,721,722 |
| 11 Apr 2019 | CNY | 19.02 | 19.08 | 18.15 | 18.2 | 18.2 | -0.82 (-4.31%) | 7,491,432 |
| 10 Apr 2019 | CNY | 18.5 | 19.08 | 18.27 | 19.02 | 19.02 | +0.41 (+2.20%) | 9,423,722 |
| 9 Apr 2019 | CNY | 18.43 | 18.75 | 18.21 | 18.61 | 18.61 | +0.06 (+0.32%) | 4,285,357 |
| 8 Apr 2019 | CNY | 18.72 | 19.17 | 18.3 | 18.55 | 18.55 | -0.15 (-0.80%) | 7,942,237 |
| 4 Apr 2019 | CNY | 18.52 | 18.73 | 18.32 | 18.7 | 18.7 | +0.24 (+1.30%) | 8,568,340 |
| 3 Apr 2019 | CNY | 18.39 | 18.48 | 18.23 | 18.46 | 18.46 | +0.04 (+0.22%) | 5,289,787 |
| 2 Apr 2019 | CNY | 18.4 | 18.48 | 18.23 | 18.42 | 18.42 | +0.01 (+0.05%) | 5,567,901 |
| 1 Apr 2019 | CNY | 17.96 | 18.47 | 17.96 | 18.41 | 18.41 | +0.52 (+2.91%) | 6,875,787 |
| 29 Mar 2019 | CNY | 17.45 | 17.91 | 17.4 | 17.89 | 17.89 | +0.34 (+1.94%) | 4,952,066 |
| 28 Mar 2019 | CNY | 17.84 | 17.96 | 17.5 | 17.55 | 17.55 | -0.33 (-1.85%) | 4,614,164 |
| 27 Mar 2019 | CNY | 17.64 | 17.9 | 17.54 | 17.88 | 17.88 | +0.32 (+1.82%) | 5,578,627 |
| 26 Mar 2019 | CNY | 18.15 | 18.23 | 17.52 | 17.56 | 17.56 | -0.54 (-2.98%) | 7,263,766 |
| 25 Mar 2019 | CNY | 18.3 | 18.4 | 18.09 | 18.1 | 18.1 | -0.49 (-2.64%) | 8,595,219 |
| 22 Mar 2019 | CNY | 18.4 | 18.59 | 18.08 | 18.59 | 18.59 | +0.12 (+0.65%) | 9,855,758 |
| 21 Mar 2019 | CNY | 18.5 | 18.68 | 18.12 | 18.47 | 18.47 | -0.74 (-3.85%) | 18,340,575 |
| 20 Mar 2019 | CNY | 19.33 | 19.47 | 18.7 | 19.21 | 19.21 | -0.29 (-1.49%) | 8,763,174 |
