| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 22.16 | 22.16 | 21.71 | 21.94 | 21.94 | -0.07 (-0.32%) | 1,973,500 |
| 18 Apr 2019 | CNY | 22.18 | 22.34 | 22 | 22.01 | 22.01 | -0.17 (-0.77%) | 2,088,052 |
| 17 Apr 2019 | CNY | 22.17 | 22.36 | 22.08 | 22.18 | 22.18 | -0.2 (-0.89%) | 2,610,144 |
| 16 Apr 2019 | CNY | 21.95 | 22.38 | 21.81 | 22.38 | 22.38 | +0.45 (+2.05%) | 2,646,717 |
| 15 Apr 2019 | CNY | 22.3 | 22.5 | 21.87 | 21.93 | 21.93 | -0.03 (-0.14%) | 2,813,284 |
| 12 Apr 2019 | CNY | 22.16 | 22.27 | 21.73 | 21.96 | 21.96 | -0.64 (-2.83%) | 4,091,060 |
| 11 Apr 2019 | CNY | 23.01 | 23.13 | 22.6 | 22.6 | 22.6 | -0.46 (-1.99%) | 2,678,376 |
| 10 Apr 2019 | CNY | 22.71 | 23.26 | 22.5 | 23.06 | 23.06 | +0.15 (+0.65%) | 3,291,900 |
| 9 Apr 2019 | CNY | 22.8 | 23.43 | 22.6 | 22.91 | 22.91 | -0.12 (-0.52%) | 3,748,100 |
| 8 Apr 2019 | CNY | 23.55 | 23.78 | 22.71 | 23.03 | 23.03 | -0.93 (-3.88%) | 6,878,100 |
| 4 Apr 2019 | CNY | 25.2 | 25.74 | 23.21 | 23.96 | 23.96 | +2.49 (+11.60%) | 14,298,577 |
| 2 Apr 2019 | CNY | 21.31 | 21.58 | 21.16 | 21.47 | 21.47 | +0.24 (+1.13%) | 4,258,146 |
| 1 Apr 2019 | CNY | 20.66 | 21.28 | 20.66 | 21.23 | 21.23 | +0.61 (+2.96%) | 3,270,229 |
| 29 Mar 2019 | CNY | 20.13 | 20.65 | 20.11 | 20.62 | 20.62 | +0.5 (+2.49%) | 2,265,153 |
| 28 Mar 2019 | CNY | 20.5 | 20.57 | 20.07 | 20.12 | 20.12 | -0.5 (-2.42%) | 2,110,945 |
| 27 Mar 2019 | CNY | 20.54 | 20.69 | 20.06 | 20.62 | 20.62 | +0.17 (+0.83%) | 2,178,080 |
| 26 Mar 2019 | CNY | 21.2 | 21.38 | 20.37 | 20.45 | 20.45 | -0.68 (-3.22%) | 2,798,400 |
| 25 Mar 2019 | CNY | 21.23 | 21.69 | 21.1 | 21.13 | 21.13 | -0.45 (-2.09%) | 3,922,788 |
| 22 Mar 2019 | CNY | 20.99 | 21.76 | 20.68 | 21.58 | 21.58 | +0.6 (+2.86%) | 5,286,765 |
| 21 Mar 2019 | CNY | 20.97 | 21.3 | 20.89 | 20.98 | 20.98 | +0.01 (+0.05%) | 3,331,532 |
| 20 Mar 2019 | CNY | 21.05 | 21.15 | 20.63 | 20.97 | 20.97 | -0.07 (-0.33%) | 2,487,807 |
| 19 Mar 2019 | CNY | 20.94 | 21.16 | 20.84 | 21.04 | 21.04 | +0.19 (+0.91%) | 3,486,833 |
| 18 Mar 2019 | CNY | 20.44 | 20.89 | 20.25 | 20.85 | 20.85 | +0.41 (+2.01%) | 2,811,130 |
| 15 Mar 2019 | CNY | 20.23 | 20.75 | 20.18 | 20.44 | 20.44 | +0.27 (+1.34%) | 2,542,433 |
| 14 Mar 2019 | CNY | 20.6 | 20.69 | 19.95 | 20.17 | 20.17 | -0.44 (-2.13%) | 2,627,112 |
| 13 Mar 2019 | CNY | 21.06 | 21.06 | 20.54 | 20.61 | 20.61 | -0.41 (-1.95%) | 3,738,442 |
| 12 Mar 2019 | CNY | 20.99 | 21.37 | 20.81 | 21.02 | 21.02 | +0.09 (+0.43%) | 4,384,856 |
| 11 Mar 2019 | CNY | 20.5 | 20.95 | 20.4 | 20.93 | 20.93 | +0.7 (+3.46%) | 3,061,036 |
| 8 Mar 2019 | CNY | 21 | 21.14 | 20.18 | 20.23 | 20.23 | -1.19 (-5.56%) | 4,235,308 |
| 7 Mar 2019 | CNY | 21.18 | 21.88 | 20.81 | 21.42 | 21.42 | +0.13 (+0.61%) | 5,753,417 |
