| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 16.75 | 16.86 | 16.41 | 16.51 | 16.51 | -0.15 (-0.90%) | 2,527,870 |
| 19 Apr 2019 | CNY | 16.39 | 16.66 | 16.28 | 16.66 | 16.66 | +0.25 (+1.52%) | 1,583,826 |
| 18 Apr 2019 | CNY | 16.7 | 16.78 | 16.35 | 16.41 | 16.41 | -0.3 (-1.80%) | 1,880,860 |
| 17 Apr 2019 | CNY | 16.56 | 16.79 | 16.5 | 16.71 | 16.71 | +0.16 (+0.97%) | 2,459,095 |
| 16 Apr 2019 | CNY | 16.23 | 16.56 | 16.06 | 16.55 | 16.55 | +0.26 (+1.60%) | 2,208,315 |
| 15 Apr 2019 | CNY | 16.55 | 16.75 | 16.25 | 16.29 | 16.29 | -0.11 (-0.67%) | 2,766,315 |
| 12 Apr 2019 | CNY | 16.73 | 16.9 | 16.35 | 16.4 | 16.4 | -0.38 (-2.26%) | 2,728,916 |
| 11 Apr 2019 | CNY | 16.96 | 17.05 | 16.76 | 16.78 | 16.78 | -0.16 (-0.94%) | 2,132,200 |
| 10 Apr 2019 | CNY | 17.13 | 17.18 | 16.78 | 16.94 | 16.94 | -0.29 (-1.68%) | 3,248,952 |
| 9 Apr 2019 | CNY | 17 | 17.25 | 16.85 | 17.23 | 17.23 | +0.16 (+0.94%) | 2,590,393 |
| 8 Apr 2019 | CNY | 17.38 | 17.51 | 16.8 | 17.07 | 17.07 | -0.4 (-2.29%) | 5,154,651 |
| 4 Apr 2019 | CNY | 17.91 | 17.95 | 17.34 | 17.47 | 17.47 | -0.4 (-2.24%) | 6,181,660 |
| 3 Apr 2019 | CNY | 17.76 | 18.05 | 17.6 | 17.87 | 17.87 | +0.11 (+0.62%) | 3,649,796 |
| 2 Apr 2019 | CNY | 17.85 | 18.05 | 17.7 | 17.76 | 17.76 | -0.21 (-1.17%) | 4,806,937 |
| 1 Apr 2019 | CNY | 17.88 | 18.05 | 17.61 | 17.97 | 17.97 | +0.33 (+1.87%) | 5,616,162 |
| 29 Mar 2019 | CNY | 17 | 17.69 | 17 | 17.64 | 17.64 | +0.69 (+4.07%) | 5,221,418 |
| 28 Mar 2019 | CNY | 16.89 | 17.32 | 16.67 | 16.95 | 16.95 | +0.01 (+0.06%) | 2,969,982 |
| 27 Mar 2019 | CNY | 16.67 | 16.95 | 16.65 | 16.94 | 16.94 | +0.29 (+1.74%) | 2,257,311 |
| 26 Mar 2019 | CNY | 16.99 | 17.22 | 16.55 | 16.65 | 16.65 | -0.29 (-1.71%) | 3,158,300 |
| 25 Mar 2019 | CNY | 17.1 | 17.25 | 16.8 | 16.94 | 16.94 | -0.37 (-2.14%) | 3,278,001 |
| 22 Mar 2019 | CNY | 17.42 | 17.48 | 17.03 | 17.31 | 17.31 | -0.17 (-0.97%) | 3,814,361 |
| 21 Mar 2019 | CNY | 17.45 | 17.6 | 17.19 | 17.48 | 17.48 | +0.08 (+0.46%) | 5,362,189 |
| 20 Mar 2019 | CNY | 17.07 | 17.68 | 17.04 | 17.4 | 17.4 | +0.37 (+2.17%) | 7,022,532 |
| 19 Mar 2019 | CNY | 17.12 | 17.24 | 16.85 | 17.03 | 17.03 | -0.1 (-0.58%) | 4,303,215 |
| 18 Mar 2019 | CNY | 16.76 | 17.2 | 16.76 | 17.13 | 17.13 | +0.39 (+2.33%) | 5,111,703 |
| 15 Mar 2019 | CNY | 16.58 | 16.89 | 16.46 | 16.74 | 16.74 | +0.14 (+0.84%) | 3,996,828 |
| 14 Mar 2019 | CNY | 17.38 | 17.56 | 16.21 | 16.6 | 16.6 | -0.75 (-4.32%) | 7,698,908 |
| 13 Mar 2019 | CNY | 18.32 | 18.44 | 17.25 | 17.35 | 17.35 | -1.22 (-6.57%) | 6,886,515 |
| 12 Mar 2019 | CNY | 18.4 | 18.94 | 18 | 18.57 | 18.57 | -0.13 (-0.70%) | 8,499,879 |
| 11 Mar 2019 | CNY | 19.68 | 19.68 | 17.6 | 18.7 | 18.7 | -0.32 (-1.68%) | 13,970,491 |
