| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2019 | CNY | 22.6 | 22.6 | 22.08 | 22.38 | 22.38 | -0.02 (-0.09%) | 1,535,596 |
| 23 Apr 2019 | CNY | 22.25 | 22.89 | 22.2 | 22.4 | 22.4 | +0.08 (+0.36%) | 1,850,900 |
| 22 Apr 2019 | CNY | 22.79 | 23 | 22.21 | 22.32 | 22.32 | -0.51 (-2.23%) | 2,578,200 |
| 19 Apr 2019 | CNY | 23.62 | 23.67 | 22.58 | 22.83 | 22.83 | -0.75 (-3.18%) | 3,306,073 |
| 18 Apr 2019 | CNY | 24.2 | 24.37 | 23.45 | 23.58 | 23.58 | -0.62 (-2.56%) | 3,983,231 |
| 17 Apr 2019 | CNY | 24.05 | 24.44 | 23.66 | 24.2 | 24.2 | -0.03 (-0.12%) | 5,372,400 |
| 16 Apr 2019 | CNY | 23.5 | 24.44 | 23.38 | 24.23 | 24.23 | +0.53 (+2.24%) | 5,014,799 |
| 15 Apr 2019 | CNY | 24.14 | 24.14 | 23.6 | 23.7 | 23.7 | -0.76 (-3.11%) | 6,302,410 |
| 12 Apr 2019 | CNY | 23.06 | 24.5 | 22.95 | 24.46 | 24.46 | +1.16 (+4.98%) | 9,385,193 |
| 11 Apr 2019 | CNY | 22.38 | 23.6 | 22.2 | 23.3 | 23.3 | +0.92 (+4.11%) | 5,448,912 |
| 10 Apr 2019 | CNY | 22.55 | 22.58 | 22.04 | 22.38 | 22.38 | -0.22 (-0.97%) | 2,184,500 |
| 9 Apr 2019 | CNY | 22.54 | 22.87 | 22.41 | 22.6 | 22.6 | +0.07 (+0.31%) | 1,881,648 |
| 8 Apr 2019 | CNY | 23.19 | 23.46 | 22.33 | 22.53 | 22.53 | -0.65 (-2.80%) | 3,450,954 |
| 4 Apr 2019 | CNY | 23.31 | 23.66 | 23.11 | 23.18 | 23.18 | +0.1 (+0.43%) | 4,195,708 |
| 3 Apr 2019 | CNY | 22.6 | 23.1 | 22.52 | 23.08 | 23.08 | +0.21 (+0.92%) | 2,867,045 |
| 2 Apr 2019 | CNY | 23.19 | 23.19 | 22.8 | 22.87 | 22.87 | -0.28 (-1.21%) | 3,376,101 |
| 1 Apr 2019 | CNY | 22.7 | 23.2 | 22.69 | 23.15 | 23.15 | +0.56 (+2.48%) | 3,459,519 |
| 29 Mar 2019 | CNY | 22.11 | 22.75 | 22.08 | 22.59 | 22.59 | +0.41 (+1.85%) | 2,424,404 |
| 28 Mar 2019 | CNY | 22.7 | 22.79 | 22.03 | 22.18 | 22.18 | -0.45 (-1.99%) | 2,007,505 |
| 27 Mar 2019 | CNY | 21.92 | 22.7 | 21.58 | 22.63 | 22.63 | +0.75 (+3.43%) | 2,834,506 |
| 26 Mar 2019 | CNY | 22.35 | 22.6 | 21.81 | 21.88 | 21.88 | -0.44 (-1.97%) | 2,617,071 |
| 25 Mar 2019 | CNY | 22.4 | 23.01 | 22.23 | 22.32 | 22.32 | -1 (-4.29%) | 3,212,471 |
| 22 Mar 2019 | CNY | 23.49 | 23.58 | 23.1 | 23.32 | 23.32 | -0.1 (-0.43%) | 2,844,500 |
| 21 Mar 2019 | CNY | 23.3 | 23.68 | 23.3 | 23.42 | 23.42 | -0.06 (-0.26%) | 3,726,908 |
| 20 Mar 2019 | CNY | 23.29 | 23.49 | 23.01 | 23.48 | 23.48 | +0.26 (+1.12%) | 3,573,613 |
| 19 Mar 2019 | CNY | 23.4 | 23.56 | 22.86 | 23.22 | 23.22 | -0.25 (-1.07%) | 3,454,285 |
| 18 Mar 2019 | CNY | 23.23 | 23.48 | 22.82 | 23.47 | 23.47 | +0.44 (+1.91%) | 3,095,827 |
| 15 Mar 2019 | CNY | 23 | 23.38 | 22.71 | 23.03 | 23.03 | -0.02 (-0.09%) | 3,485,590 |
| 14 Mar 2019 | CNY | 23.78 | 24.3 | 22.16 | 23.05 | 23.05 | -0.81 (-3.39%) | 5,035,335 |
| 13 Mar 2019 | CNY | 25.2 | 25.26 | 23.7 | 23.86 | 23.86 | -1.57 (-6.17%) | 6,698,280 |
