| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 20.7 | 21.9786 | 20.6429 | 21.75 | 21.75 | +0.929 (+4.46%) | 26,361,253 |
| 19 Apr 2019 | CNY | 20.4429 | 21.0357 | 20.0286 | 20.8214 | 20.8214 | +0.329 (+1.60%) | 10,645,845 |
| 18 Apr 2019 | CNY | 20.6143 | 20.7643 | 20.3714 | 20.4929 | 20.4929 | -0.221 (-1.07%) | 5,249,155 |
| 17 Apr 2019 | CNY | 20.6429 | 21.1714 | 20.4643 | 20.7143 | 20.7143 | +0.007 (+0.03%) | 11,705,300 |
| 16 Apr 2019 | CNY | 19.7857 | 20.8357 | 19.5786 | 20.7071 | 20.7071 | +0.686 (+3.42%) | 15,973,522 |
| 15 Apr 2019 | CNY | 20.1071 | 20.9071 | 20 | 20.0214 | 20.0214 | +0.05 (+0.25%) | 8,925,551 |
| 12 Apr 2019 | CNY | 19.8357 | 20.2714 | 19.7929 | 19.9714 | 19.9714 | +0.043 (+0.21%) | 5,140,840 |
| 11 Apr 2019 | CNY | 20.5143 | 20.6786 | 19.6571 | 19.9286 | 19.9286 | -0.586 (-2.86%) | 6,630,688 |
| 10 Apr 2019 | CNY | 20.6857 | 20.9429 | 20.4 | 20.5143 | 20.5143 | -0.279 (-1.34%) | 6,085,717 |
| 9 Apr 2019 | CNY | 20.15 | 21.1214 | 20.15 | 20.7929 | 20.7929 | +0.4 (+1.96%) | 11,238,082 |
| 8 Apr 2019 | CNY | 21.5714 | 21.7071 | 20.1786 | 20.3929 | 20.3929 | -1.264 (-5.84%) | 9,980,878 |
| 4 Apr 2019 | CNY | 21.7929 | 22 | 21.4714 | 21.6571 | 21.6571 | -0.207 (-0.95%) | 10,522,703 |
| 3 Apr 2019 | CNY | 21 | 22.05 | 20.8786 | 21.8643 | 21.8643 | +0.621 (+2.93%) | 23,569,936 |
| 2 Apr 2019 | CNY | 21.1857 | 21.6857 | 20.9143 | 21.2429 | 21.2429 | -0.114 (-0.53%) | 14,040,030 |
| 1 Apr 2019 | CNY | 21.2071 | 21.6071 | 20.9929 | 21.3571 | 21.3571 | +0.143 (+0.67%) | 14,132,543 |
| 29 Mar 2019 | CNY | 21.0714 | 21.8571 | 20.1429 | 21.2143 | 21.2143 | -0.286 (-1.33%) | 18,894,393 |
| 28 Mar 2019 | CNY | 21.7857 | 23 | 21.4143 | 21.5 | 21.5 | -0.593 (-2.68%) | 25,850,517 |
| 27 Mar 2019 | CNY | 20.7214 | 22.35 | 20.6071 | 22.0929 | 22.0929 | +1.193 (+5.71%) | 35,109,559 |
| 26 Mar 2019 | CNY | 21.1357 | 21.7 | 20.3643 | 20.9 | 20.9 | -0.421 (-1.98%) | 13,003,953 |
| 25 Mar 2019 | CNY | 20.7143 | 22.0571 | 20.6286 | 21.3214 | 21.3214 | +0.007 (+0.03%) | 19,862,665 |
| 22 Mar 2019 | CNY | 20.6286 | 21.5857 | 20.3714 | 21.3143 | 21.3143 | +0.364 (+1.74%) | 25,487,740 |
| 21 Mar 2019 | CNY | 19.6929 | 21.3571 | 19.3786 | 20.95 | 20.95 | +0.957 (+4.79%) | 27,388,919 |
| 20 Mar 2019 | CNY | 20.6643 | 20.7786 | 19.5 | 19.9929 | 19.9929 | -0.928 (-4.44%) | 14,923,928 |
| 19 Mar 2019 | CNY | 20.1286 | 21.3 | 20.0214 | 20.9214 | 20.9214 | +0.643 (+3.17%) | 21,397,756 |
| 18 Mar 2019 | CNY | 19.7357 | 20.4714 | 19.2571 | 20.2786 | 20.2786 | +0.572 (+2.90%) | 16,152,243 |
| 15 Mar 2019 | CNY | 19.2786 | 19.8429 | 19.0786 | 19.7071 | 19.7071 | +0.428 (+2.22%) | 11,221,947 |
| 14 Mar 2019 | CNY | 19.6286 | 20.2571 | 18.4857 | 19.2786 | 19.2786 | -0.707 (-3.54%) | 13,200,418 |
| 13 Mar 2019 | CNY | 21.1143 | 21.3929 | 19.7714 | 19.9857 | 19.9857 | -1.836 (-8.41%) | 16,520,254 |
| 12 Mar 2019 | CNY | 21.9286 | 22.5357 | 20.6786 | 21.8214 | 21.8214 | +0.071 (+0.33%) | 28,884,562 |
| 11 Mar 2019 | CNY | 20.1 | 22.0714 | 20.1 | 21.75 | 21.75 | +1.65 (+8.21%) | 31,644,048 |
