| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 23.65 | 26 | 23.4 | 25.69 | 25.69 | +2.04 (+8.63%) | 11,877,183 |
| 18 Apr 2019 | CNY | 24.02 | 24.19 | 23.65 | 23.65 | 23.65 | -0.53 (-2.19%) | 3,754,003 |
| 17 Apr 2019 | CNY | 23.8 | 24.4 | 23.7 | 24.18 | 24.18 | +0.38 (+1.60%) | 4,983,965 |
| 16 Apr 2019 | CNY | 23.05 | 23.82 | 23 | 23.8 | 23.8 | +0.51 (+2.19%) | 3,607,976 |
| 15 Apr 2019 | CNY | 23.68 | 24.08 | 23.28 | 23.29 | 23.29 | -0.22 (-0.94%) | 4,294,099 |
| 12 Apr 2019 | CNY | 23.72 | 23.92 | 22.98 | 23.51 | 23.51 | -0.23 (-0.97%) | 5,802,852 |
| 11 Apr 2019 | CNY | 25.23 | 25.45 | 23.71 | 23.74 | 23.74 | -1.46 (-5.79%) | 7,272,923 |
| 10 Apr 2019 | CNY | 25.15 | 25.32 | 24.71 | 25.2 | 25.2 | 0.0 (0.0%) | 5,249,445 |
| 9 Apr 2019 | CNY | 25.39 | 25.47 | 24.68 | 25.2 | 25.2 | -0.45 (-1.75%) | 6,582,558 |
| 8 Apr 2019 | CNY | 26.25 | 26.71 | 25.41 | 25.65 | 25.65 | -0.51 (-1.95%) | 8,760,584 |
| 4 Apr 2019 | CNY | 26.9 | 27.5 | 26.12 | 26.16 | 26.16 | -0.72 (-2.68%) | 8,499,013 |
| 3 Apr 2019 | CNY | 26.91 | 27.18 | 26.68 | 26.88 | 26.88 | -0.6 (-2.18%) | 7,382,577 |
| 2 Apr 2019 | CNY | 26.87 | 27.95 | 26.1 | 27.48 | 27.48 | +0.89 (+3.35%) | 13,903,148 |
| 1 Apr 2019 | CNY | 25.68 | 27.5 | 25.37 | 26.59 | 26.59 | +1.07 (+4.19%) | 12,605,180 |
| 29 Mar 2019 | CNY | 25 | 25.93 | 25 | 25.52 | 25.52 | +0.56 (+2.24%) | 11,075,615 |
| 28 Mar 2019 | CNY | 26.4 | 26.4 | 24.83 | 24.96 | 24.96 | -1.64 (-6.17%) | 16,122,394 |
| 27 Mar 2019 | CNY | 24.2 | 26.6 | 24.2 | 26.6 | 26.6 | +2.42 (+10.01%) | 22,014,072 |
| 26 Mar 2019 | CNY | 23.3 | 24.94 | 23.3 | 24.18 | 24.18 | +0.99 (+4.27%) | 14,136,174 |
| 25 Mar 2019 | CNY | 23.25 | 23.66 | 23.11 | 23.19 | 23.19 | -0.62 (-2.60%) | 5,237,642 |
| 22 Mar 2019 | CNY | 23.08 | 23.89 | 22.51 | 23.81 | 23.81 | +0.71 (+3.07%) | 8,560,298 |
| 21 Mar 2019 | CNY | 22.98 | 23.4 | 22.71 | 23.1 | 23.1 | +0.22 (+0.96%) | 4,975,491 |
| 20 Mar 2019 | CNY | 23.22 | 23.38 | 22.59 | 22.88 | 22.88 | -0.33 (-1.42%) | 4,320,410 |
| 19 Mar 2019 | CNY | 23.13 | 23.55 | 23.01 | 23.21 | 23.21 | -0.27 (-1.15%) | 4,167,471 |
| 18 Mar 2019 | CNY | 22.59 | 23.48 | 22.52 | 23.48 | 23.48 | +0.81 (+3.57%) | 5,086,854 |
| 15 Mar 2019 | CNY | 22.7 | 22.95 | 22.38 | 22.67 | 22.67 | +0.15 (+0.67%) | 3,682,373 |
| 14 Mar 2019 | CNY | 23.26 | 23.48 | 22.24 | 22.52 | 22.52 | -0.84 (-3.60%) | 5,261,964 |
| 13 Mar 2019 | CNY | 24.38 | 24.38 | 23.2 | 23.36 | 23.36 | -1.05 (-4.30%) | 7,512,218 |
| 12 Mar 2019 | CNY | 23.58 | 24.66 | 23.31 | 24.41 | 24.41 | +0.92 (+3.92%) | 11,541,480 |
| 11 Mar 2019 | CNY | 23.26 | 23.5 | 22.75 | 23.49 | 23.49 | +0.8 (+3.53%) | 6,456,305 |
| 8 Mar 2019 | CNY | 23.72 | 24.17 | 22.44 | 22.69 | 22.69 | -1.65 (-6.78%) | 10,344,007 |
