| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2019 | CNY | 18.63 | 19.16 | 18.59 | 18.98 | 18.98 | +0.39 (+2.10%) | 4,567,360 |
| 16 Apr 2019 | CNY | 18.51 | 18.6 | 18.03 | 18.59 | 18.59 | -0.3 (-1.59%) | 5,288,471 |
| 15 Apr 2019 | CNY | 19.02 | 19.43 | 18.8 | 18.89 | 18.89 | -0.83 (-4.21%) | 5,972,099 |
| 12 Apr 2019 | CNY | 19.5 | 19.78 | 19.21 | 19.72 | 19.72 | +0.13 (+0.66%) | 3,720,700 |
| 11 Apr 2019 | CNY | 19.65 | 19.86 | 19.3 | 19.59 | 19.59 | +0.07 (+0.36%) | 4,990,535 |
| 10 Apr 2019 | CNY | 20.12 | 20.19 | 19.51 | 19.52 | 19.52 | -0.98 (-4.78%) | 8,186,931 |
| 9 Apr 2019 | CNY | 20.7 | 21.31 | 20.2 | 20.5 | 20.5 | -0.84 (-3.94%) | 10,318,482 |
| 8 Apr 2019 | CNY | 20.6 | 21.69 | 19.73 | 21.34 | 21.34 | +0.67 (+3.24%) | 18,875,483 |
| 4 Apr 2019 | CNY | 18.69 | 20.67 | 18.28 | 20.67 | 20.67 | +1.88 (+10.01%) | 10,836,939 |
| 3 Apr 2019 | CNY | 17.91 | 18.94 | 17.83 | 18.79 | 18.79 | +0.88 (+4.91%) | 10,182,873 |
| 2 Apr 2019 | CNY | 18.25 | 18.39 | 17.79 | 17.91 | 17.91 | -0.01 (-0.06%) | 5,750,940 |
| 1 Apr 2019 | CNY | 17.32 | 17.93 | 17.32 | 17.92 | 17.92 | +0.59 (+3.40%) | 4,240,225 |
| 29 Mar 2019 | CNY | 17.01 | 17.35 | 16.85 | 17.33 | 17.33 | +0.47 (+2.79%) | 3,145,534 |
| 28 Mar 2019 | CNY | 17.35 | 17.38 | 16.86 | 16.86 | 16.86 | -0.48 (-2.77%) | 3,251,300 |
| 27 Mar 2019 | CNY | 17.47 | 17.57 | 17.01 | 17.34 | 17.34 | +0.04 (+0.23%) | 3,707,132 |
| 26 Mar 2019 | CNY | 18.23 | 18.43 | 17.23 | 17.3 | 17.3 | -0.88 (-4.84%) | 5,147,274 |
| 25 Mar 2019 | CNY | 18 | 18.26 | 17.83 | 18.18 | 18.18 | -0.31 (-1.68%) | 4,158,300 |
| 22 Mar 2019 | CNY | 18.86 | 18.94 | 18.1 | 18.49 | 18.49 | -0.36 (-1.91%) | 5,059,458 |
| 21 Mar 2019 | CNY | 19.2 | 19.2 | 18.8 | 18.85 | 18.85 | -0.34 (-1.77%) | 5,144,635 |
| 20 Mar 2019 | CNY | 19.69 | 19.7 | 18.89 | 19.19 | 19.19 | -0.62 (-3.13%) | 6,901,557 |
| 19 Mar 2019 | CNY | 19.5 | 19.88 | 19.27 | 19.81 | 19.81 | +0.56 (+2.91%) | 10,289,404 |
| 18 Mar 2019 | CNY | 18.81 | 19.25 | 18.4 | 19.25 | 19.25 | +0.29 (+1.53%) | 8,025,623 |
| 15 Mar 2019 | CNY | 18.96 | 19.41 | 18.7 | 18.96 | 18.96 | -0.24 (-1.25%) | 7,254,797 |
| 14 Mar 2019 | CNY | 18.48 | 19.45 | 18.41 | 19.2 | 19.2 | +0.39 (+2.07%) | 10,512,020 |
| 13 Mar 2019 | CNY | 18.08 | 19.6 | 17.5 | 18.81 | 18.81 | +0.73 (+4.04%) | 10,410,783 |
| 12 Mar 2019 | CNY | 18.13 | 18.5 | 17.8 | 18.08 | 18.08 | +0.12 (+0.67%) | 7,745,798 |
| 11 Mar 2019 | CNY | 17 | 18.11 | 16.96 | 17.96 | 17.96 | +0.91 (+5.34%) | 7,765,005 |
| 8 Mar 2019 | CNY | 17.8 | 18.25 | 16.81 | 17.05 | 17.05 | -1.35 (-7.34%) | 8,453,774 |
| 7 Mar 2019 | CNY | 17.75 | 18.94 | 17.39 | 18.4 | 18.4 | +0.36 (+2.00%) | 13,657,382 |
| 6 Mar 2019 | CNY | 16.5 | 18.18 | 16.46 | 18.04 | 18.04 | +1.46 (+8.81%) | 15,262,600 |
