| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 21.25 | 21.3 | 20.86 | 21.15 | 21.15 | -0.09 (-0.42%) | 2,003,049 |
| 19 Apr 2019 | CNY | 21.39 | 21.45 | 20.9 | 21.24 | 21.24 | -0.15 (-0.70%) | 1,218,949 |
| 18 Apr 2019 | CNY | 21.98 | 21.98 | 21.13 | 21.39 | 21.39 | -0.6 (-2.73%) | 2,309,677 |
| 17 Apr 2019 | CNY | 21.51 | 22.11 | 21.4 | 21.99 | 21.99 | +0.5 (+2.33%) | 3,308,426 |
| 16 Apr 2019 | CNY | 20.41 | 21.57 | 20.08 | 21.49 | 21.49 | +1 (+4.88%) | 3,105,141 |
| 15 Apr 2019 | CNY | 21.35 | 21.56 | 20.48 | 20.49 | 20.49 | -0.62 (-2.94%) | 2,291,100 |
| 12 Apr 2019 | CNY | 20.93 | 21.23 | 20.71 | 21.11 | 21.11 | +0.29 (+1.39%) | 1,610,200 |
| 11 Apr 2019 | CNY | 21.22 | 21.32 | 20.8 | 20.82 | 20.82 | -0.28 (-1.33%) | 1,700,870 |
| 10 Apr 2019 | CNY | 21.55 | 21.6 | 21 | 21.1 | 21.1 | -0.57 (-2.63%) | 2,746,067 |
| 9 Apr 2019 | CNY | 21.45 | 21.76 | 21.2 | 21.67 | 21.67 | +0.18 (+0.84%) | 1,991,340 |
| 8 Apr 2019 | CNY | 21.89 | 22.5 | 21.29 | 21.49 | 21.49 | -1.03 (-4.57%) | 6,315,722 |
| 4 Apr 2019 | CNY | 24.18 | 24.99 | 22.23 | 22.52 | 22.52 | -1.66 (-6.87%) | 8,651,035 |
| 3 Apr 2019 | CNY | 24.22 | 24.67 | 23.82 | 24.18 | 24.18 | -0.28 (-1.14%) | 3,235,725 |
| 2 Apr 2019 | CNY | 23.72 | 24.8 | 23.4 | 24.46 | 24.46 | +0.78 (+3.29%) | 6,154,332 |
| 1 Apr 2019 | CNY | 23.02 | 24.1 | 23.02 | 23.68 | 23.68 | +0.43 (+1.85%) | 4,942,992 |
| 29 Mar 2019 | CNY | 22.65 | 23.58 | 21.55 | 23.25 | 23.25 | +0.25 (+1.09%) | 4,727,540 |
| 28 Mar 2019 | CNY | 22 | 24.38 | 21.45 | 23 | 23 | +0.82 (+3.70%) | 6,879,646 |
| 27 Mar 2019 | CNY | 21.93 | 22.41 | 21.66 | 22.18 | 22.18 | 0.0 (0.0%) | 1,908,971 |
| 26 Mar 2019 | CNY | 22.81 | 23.35 | 21.99 | 22.18 | 22.18 | -0.41 (-1.81%) | 2,701,478 |
| 25 Mar 2019 | CNY | 22.28 | 23.5 | 22.11 | 22.59 | 22.59 | +0.04 (+0.18%) | 3,934,200 |
| 22 Mar 2019 | CNY | 22.71 | 23.07 | 21.99 | 22.55 | 22.55 | -0.12 (-0.53%) | 3,046,700 |
| 21 Mar 2019 | CNY | 22.51 | 23.2 | 22.51 | 22.67 | 22.67 | -0.03 (-0.13%) | 2,500,300 |
| 20 Mar 2019 | CNY | 23.23 | 23.23 | 22 | 22.7 | 22.7 | -0.37 (-1.60%) | 2,535,408 |
| 19 Mar 2019 | CNY | 23.02 | 23.5 | 22.63 | 23.07 | 23.07 | +0.04 (+0.17%) | 1,831,199 |
| 18 Mar 2019 | CNY | 23.5 | 23.5 | 22.2 | 23.03 | 23.03 | +0.43 (+1.90%) | 2,364,318 |
| 15 Mar 2019 | CNY | 22.62 | 23.44 | 22.55 | 22.6 | 22.6 | +0.36 (+1.62%) | 2,969,476 |
| 14 Mar 2019 | CNY | 22.93 | 23.36 | 21.6 | 22.24 | 22.24 | -1.25 (-5.32%) | 5,637,063 |
| 13 Mar 2019 | CNY | 26.1 | 26.1 | 23.49 | 23.49 | 23.49 | -2.61 (-10%) | 5,637,440 |
| 12 Mar 2019 | CNY | 25.03 | 26.15 | 24.61 | 26.1 | 26.1 | +0.91 (+3.61%) | 5,231,852 |
| 11 Mar 2019 | CNY | 24.52 | 25.65 | 24.1 | 25.19 | 25.19 | +1.12 (+4.65%) | 4,389,033 |
