| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2019 | CNY | 22.0833 | 22.3833 | 21.8833 | 22.0833 | 22.0833 | +0.017 (+0.08%) | 2,783,496 |
| 17 Apr 2019 | CNY | 22.1917 | 22.325 | 21.7917 | 22.0667 | 22.0667 | -0.033 (-0.15%) | 3,596,728 |
| 16 Apr 2019 | CNY | 22.125 | 22.1667 | 21.0583 | 22.1 | 22.1 | -0.083 (-0.38%) | 5,401,999 |
| 15 Apr 2019 | CNY | 23.7333 | 23.7333 | 22.1667 | 22.1833 | 22.1833 | -1.333 (-5.67%) | 10,078,578 |
| 12 Apr 2019 | CNY | 23.7167 | 24.9167 | 23.4833 | 23.5167 | 23.5167 | -0.458 (-1.91%) | 7,165,830 |
| 11 Apr 2019 | CNY | 23.2917 | 24.2 | 23.1333 | 23.975 | 23.975 | +0.767 (+3.30%) | 6,985,497 |
| 10 Apr 2019 | CNY | 23.7167 | 23.7167 | 23.1667 | 23.2083 | 23.2083 | -0.783 (-3.27%) | 5,099,088 |
| 9 Apr 2019 | CNY | 22.4583 | 24.0583 | 22.3667 | 23.9917 | 23.9917 | +1.45 (+6.43%) | 7,250,409 |
| 8 Apr 2019 | CNY | 22.65 | 23.0417 | 22.35 | 22.5417 | 22.5417 | -0.067 (-0.29%) | 3,458,232 |
| 4 Apr 2019 | CNY | 23.0417 | 23.1167 | 22.3583 | 22.6083 | 22.6083 | -0.283 (-1.24%) | 4,360,224 |
| 3 Apr 2019 | CNY | 22.8167 | 23.0833 | 22.5333 | 22.8917 | 22.8917 | +0.067 (+0.29%) | 3,799,665 |
| 2 Apr 2019 | CNY | 23.25 | 23.3333 | 22.7583 | 22.825 | 22.825 | -0.308 (-1.33%) | 4,478,754 |
| 1 Apr 2019 | CNY | 22.7167 | 23.2167 | 22.7167 | 23.1333 | 23.1333 | +0.483 (+2.13%) | 5,327,073 |
| 29 Mar 2019 | CNY | 22.55 | 22.6583 | 21.9417 | 22.65 | 22.65 | +0.125 (+0.55%) | 4,732,170 |
| 28 Mar 2019 | CNY | 22.2333 | 22.7333 | 22.0833 | 22.525 | 22.525 | +0.292 (+1.31%) | 4,923,944 |
| 27 Mar 2019 | CNY | 21.65 | 22.275 | 21.5083 | 22.2333 | 22.2333 | +0.642 (+2.97%) | 3,992,991 |
| 26 Mar 2019 | CNY | 22.075 | 22.3 | 21.525 | 21.5917 | 21.5917 | -0.467 (-2.12%) | 3,569,907 |
| 25 Mar 2019 | CNY | 22.1667 | 22.5417 | 22.0583 | 22.0583 | 22.0583 | -0.542 (-2.40%) | 3,836,360 |
| 22 Mar 2019 | CNY | 22.4417 | 22.7333 | 22.05 | 22.6 | 22.6 | +0.117 (+0.52%) | 4,400,505 |
| 21 Mar 2019 | CNY | 22.5917 | 22.85 | 22.3083 | 22.4833 | 22.4833 | -0.025 (-0.11%) | 4,334,863 |
| 20 Mar 2019 | CNY | 22.7583 | 22.875 | 22.2333 | 22.5083 | 22.5083 | -0.225 (-0.99%) | 5,303,671 |
| 19 Mar 2019 | CNY | 22.8833 | 23.7417 | 22.5167 | 22.7333 | 22.7333 | -0.25 (-1.09%) | 7,447,118 |
| 18 Mar 2019 | CNY | 22.9167 | 23.1083 | 22.3417 | 22.9833 | 22.9833 | -0.192 (-0.83%) | 9,623,622 |
| 15 Mar 2019 | CNY | 21.425 | 23.525 | 21.425 | 23.175 | 23.175 | +1.75 (+8.17%) | 17,618,546 |
| 14 Mar 2019 | CNY | 20.625 | 21.4333 | 20 | 21.425 | 21.425 | +0.725 (+3.50%) | 7,496,655 |
| 13 Mar 2019 | CNY | 20.9583 | 21.4917 | 20.4167 | 20.7 | 20.7 | -0.317 (-1.51%) | 6,365,421 |
| 12 Mar 2019 | CNY | 21.0083 | 21.45 | 20.7583 | 21.0167 | 21.0167 | 0.0 (0.0%) | 7,013,856 |
| 11 Mar 2019 | CNY | 20.3667 | 21.0167 | 20.25 | 21.0167 | 21.0167 | +0.642 (+3.15%) | 5,585,128 |
| 8 Mar 2019 | CNY | 21.4583 | 21.6417 | 20.375 | 20.375 | 20.375 | -1.517 (-6.93%) | 8,946,505 |
| 7 Mar 2019 | CNY | 21.275 | 22.2167 | 21.0417 | 21.8917 | 21.8917 | +0.725 (+3.43%) | 12,718,134 |
