| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2019 | CNY | 14.99 | 15 | 14.01 | 14.12 | 14.12 | -1.4 (-9.02%) | 0 |
| 30 Apr 2019 | CNY | 15.8 | 16.2 | 15.47 | 15.52 | 15.52 | -0.73 (-4.49%) | 1,738,234 |
| 29 Apr 2019 | CNY | 17.61 | 17.98 | 16.25 | 16.25 | 16.25 | -1.8 (-9.97%) | 3,498,034 |
| 26 Apr 2019 | CNY | 17.48 | 18.5 | 16.88 | 18.05 | 18.05 | +0.45 (+2.56%) | 7,448,426 |
| 25 Apr 2019 | CNY | 18.12 | 18.26 | 16.91 | 17.6 | 17.6 | -0.93 (-5.02%) | 4,891,636 |
| 24 Apr 2019 | CNY | 18.42 | 18.54 | 17.95 | 18.53 | 18.53 | +0.11 (+0.60%) | 2,711,400 |
| 23 Apr 2019 | CNY | 17.95 | 18.48 | 17.82 | 18.42 | 18.42 | +0.42 (+2.33%) | 2,512,200 |
| 22 Apr 2019 | CNY | 18.07 | 18.4 | 18 | 18 | 18 | -0.07 (-0.39%) | 1,471,427 |
| 19 Apr 2019 | CNY | 17.99 | 18.09 | 17.2 | 18.07 | 18.07 | +0.06 (+0.33%) | 1,731,725 |
| 18 Apr 2019 | CNY | 17.96 | 18.3 | 17.8 | 18.01 | 18.01 | +0.13 (+0.73%) | 2,078,240 |
| 17 Apr 2019 | CNY | 17.85 | 18.11 | 17.71 | 17.88 | 17.88 | +0.04 (+0.22%) | 1,268,109 |
| 16 Apr 2019 | CNY | 17.31 | 17.88 | 17.23 | 17.84 | 17.84 | +0.54 (+3.12%) | 1,714,509 |
| 15 Apr 2019 | CNY | 17.45 | 17.82 | 17.25 | 17.3 | 17.3 | -0.04 (-0.23%) | 1,128,200 |
| 12 Apr 2019 | CNY | 17.58 | 17.58 | 17.19 | 17.34 | 17.34 | -0.06 (-0.34%) | 991,400 |
| 11 Apr 2019 | CNY | 18.35 | 18.35 | 17.4 | 17.4 | 17.4 | -0.85 (-4.66%) | 2,253,356 |
| 10 Apr 2019 | CNY | 17.92 | 18.34 | 17.58 | 18.25 | 18.25 | +0.32 (+1.78%) | 2,188,025 |
| 9 Apr 2019 | CNY | 17.88 | 18.09 | 17.75 | 17.93 | 17.93 | +0.03 (+0.17%) | 1,903,000 |
| 8 Apr 2019 | CNY | 18.57 | 18.64 | 17.77 | 17.9 | 17.9 | -0.59 (-3.19%) | 2,380,716 |
| 4 Apr 2019 | CNY | 18.04 | 18.58 | 18.04 | 18.49 | 18.49 | +0.4 (+2.21%) | 3,080,013 |
| 3 Apr 2019 | CNY | 17.96 | 18.12 | 17.88 | 18.09 | 18.09 | +0.13 (+0.72%) | 1,777,609 |
| 2 Apr 2019 | CNY | 18.34 | 18.34 | 17.94 | 17.96 | 17.96 | -0.22 (-1.21%) | 2,596,909 |
| 1 Apr 2019 | CNY | 17.68 | 18.21 | 17.48 | 18.18 | 18.18 | +0.73 (+4.18%) | 3,469,900 |
| 29 Mar 2019 | CNY | 17.2 | 17.7 | 16.6 | 17.45 | 17.45 | -0.45 (-2.51%) | 4,819,009 |
| 28 Mar 2019 | CNY | 17.88 | 18.42 | 17.65 | 17.9 | 17.9 | -0.18 (-1.00%) | 3,120,100 |
| 27 Mar 2019 | CNY | 17.41 | 18.15 | 17.31 | 18.08 | 18.08 | +0.81 (+4.69%) | 4,442,874 |
| 26 Mar 2019 | CNY | 17.51 | 17.66 | 17.04 | 17.27 | 17.27 | -0.23 (-1.31%) | 1,789,900 |
| 25 Mar 2019 | CNY | 17.11 | 17.68 | 17.03 | 17.5 | 17.5 | +0.2 (+1.16%) | 2,017,400 |
| 22 Mar 2019 | CNY | 17.22 | 17.34 | 16.96 | 17.3 | 17.3 | +0.03 (+0.17%) | 1,724,123 |
| 21 Mar 2019 | CNY | 17.04 | 17.3 | 16.97 | 17.27 | 17.27 | +0.26 (+1.53%) | 2,285,098 |
| 20 Mar 2019 | CNY | 17.22 | 17.4 | 16.73 | 17.01 | 17.01 | -0.3 (-1.73%) | 2,141,125 |
