| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 19.1622 | 19.5473 | 19.0676 | 19.1554 | 19.1554 | -0.169 (-0.87%) | 675,028 |
| 18 Apr 2019 | CNY | 19.4662 | 19.6892 | 19.2568 | 19.3243 | 19.3243 | -0.196 (-1.00%) | 968,399 |
| 17 Apr 2019 | CNY | 19.2365 | 19.5608 | 18.9865 | 19.5203 | 19.5203 | +0.365 (+1.90%) | 1,330,816 |
| 16 Apr 2019 | CNY | 19.2432 | 19.2568 | 18.7162 | 19.1554 | 19.1554 | -0.101 (-0.53%) | 900,284 |
| 15 Apr 2019 | CNY | 19.2838 | 19.6824 | 18.9392 | 19.2568 | 19.2568 | -0.007 (-0.03%) | 1,017,979 |
| 12 Apr 2019 | CNY | 19.4527 | 19.5 | 19.0405 | 19.2635 | 19.2635 | -0.027 (-0.14%) | 694,951 |
| 11 Apr 2019 | CNY | 19.2027 | 19.4392 | 18.9932 | 19.2905 | 19.2905 | +0.088 (+0.46%) | 1,006,435 |
| 10 Apr 2019 | CNY | 19.2162 | 19.4865 | 18.8514 | 19.2027 | 19.2027 | -0.013 (-0.07%) | 998,408 |
| 9 Apr 2019 | CNY | 18.6892 | 19.5135 | 18.6892 | 19.2162 | 19.2162 | +0.439 (+2.34%) | 1,593,134 |
| 8 Apr 2019 | CNY | 18.6622 | 18.8784 | 18.4527 | 18.777 | 18.777 | +0.128 (+0.69%) | 1,288,345 |
| 4 Apr 2019 | CNY | 19 | 19.1892 | 18.5608 | 18.6487 | 18.6487 | -0.358 (-1.88%) | 1,509,068 |
| 3 Apr 2019 | CNY | 18.5203 | 19.3784 | 18.4932 | 19.0068 | 19.0068 | +0.311 (+1.66%) | 2,735,266 |
| 2 Apr 2019 | CNY | 18.4189 | 18.777 | 18.2432 | 18.696 | 18.696 | +0.277 (+1.50%) | 3,169,628 |
| 1 Apr 2019 | CNY | 18.223 | 18.6284 | 18.1081 | 18.4189 | 18.4189 | +0.088 (+0.48%) | 3,584,832 |
| 29 Mar 2019 | CNY | 17.5878 | 18.3311 | 17.0338 | 18.3311 | 18.3311 | +0.426 (+2.38%) | 2,344,672 |
| 28 Mar 2019 | CNY | 17.6081 | 18.0135 | 17.25 | 17.9054 | 17.9054 | +0.29 (+1.65%) | 1,279,664 |
| 27 Mar 2019 | CNY | 17.7635 | 17.7635 | 17.0608 | 17.6149 | 17.6149 | +0.013 (+0.08%) | 1,268,656 |
| 26 Mar 2019 | CNY | 17.9054 | 18.0743 | 17.4189 | 17.6014 | 17.6014 | -0.101 (-0.57%) | 1,951,232 |
| 25 Mar 2019 | CNY | 17.973 | 18.1351 | 17.5676 | 17.7027 | 17.7027 | -0.338 (-1.87%) | 1,255,904 |
| 22 Mar 2019 | CNY | 18.1014 | 18.1419 | 17.6014 | 18.0405 | 18.0405 | -0.014 (-0.08%) | 1,814,480 |
| 21 Mar 2019 | CNY | 18.1419 | 18.1419 | 17.9122 | 18.0541 | 18.0541 | +0.115 (+0.64%) | 1,256,668 |
| 20 Mar 2019 | CNY | 18.0743 | 18.1689 | 17.7027 | 17.9392 | 17.9392 | -0.122 (-0.67%) | 1,096,236 |
| 19 Mar 2019 | CNY | 17.9595 | 18.0946 | 17.6554 | 18.0608 | 18.0608 | +0.122 (+0.68%) | 1,758,648 |
| 18 Mar 2019 | CNY | 17.6351 | 18.1351 | 17.6351 | 17.9392 | 17.9392 | +0.311 (+1.76%) | 1,774,025 |
| 15 Mar 2019 | CNY | 17.5743 | 17.7297 | 17.2973 | 17.6284 | 17.6284 | +0.385 (+2.23%) | 2,234,956 |
| 14 Mar 2019 | CNY | 17.25 | 17.3919 | 16.8919 | 17.2432 | 17.2432 | -0.149 (-0.85%) | 1,928,987 |
| 13 Mar 2019 | CNY | 17.3378 | 17.8378 | 17.2365 | 17.3919 | 17.3919 | +0.02 (+0.12%) | 2,459,329 |
| 12 Mar 2019 | CNY | 17.0676 | 17.5608 | 16.9932 | 17.3716 | 17.3716 | +0.405 (+2.39%) | 3,101,698 |
| 11 Mar 2019 | CNY | 16.527 | 16.973 | 16.527 | 16.9662 | 16.9662 | +0.277 (+1.66%) | 1,852,807 |
| 8 Mar 2019 | CNY | 17.2162 | 17.3243 | 16.5203 | 16.6892 | 16.6892 | -0.824 (-4.71%) | 2,580,779 |
