| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 22.4231 | 22.5308 | 22.1077 | 22.3846 | 22.3846 | +0.1 (+0.45%) | 1,969,353 |
| 18 Apr 2019 | CNY | 22.7 | 22.7462 | 22.2077 | 22.2846 | 22.2846 | -0.392 (-1.73%) | 2,924,171 |
| 17 Apr 2019 | CNY | 22.5154 | 22.7846 | 22.3923 | 22.6769 | 22.6769 | +0.077 (+0.34%) | 2,792,064 |
| 16 Apr 2019 | CNY | 22.3077 | 22.6077 | 22 | 22.6 | 22.6 | +0.131 (+0.58%) | 2,732,671 |
| 15 Apr 2019 | CNY | 22.9077 | 23.0462 | 22.4539 | 22.4692 | 22.4692 | -0.215 (-0.95%) | 2,923,540 |
| 12 Apr 2019 | CNY | 22.3692 | 22.8308 | 22.3692 | 22.6846 | 22.6846 | +0.269 (+1.20%) | 2,438,930 |
| 11 Apr 2019 | CNY | 22.8077 | 22.9077 | 22.4154 | 22.4154 | 22.4154 | -0.346 (-1.52%) | 2,948,782 |
| 10 Apr 2019 | CNY | 22.7692 | 22.8154 | 22.5769 | 22.7615 | 22.7615 | -0.092 (-0.40%) | 3,139,315 |
| 9 Apr 2019 | CNY | 23.0769 | 23.0923 | 22.5308 | 22.8539 | 22.8539 | -0.538 (-2.30%) | 5,266,097 |
| 8 Apr 2019 | CNY | 24.2 | 24.4615 | 23.2692 | 23.3923 | 23.3923 | -0.6 (-2.50%) | 6,738,854 |
| 4 Apr 2019 | CNY | 23.7692 | 24.2231 | 23.6615 | 23.9923 | 23.9923 | +0.308 (+1.30%) | 6,721,287 |
| 3 Apr 2019 | CNY | 23.0923 | 24 | 23.0615 | 23.6846 | 23.6846 | +0.454 (+1.95%) | 6,601,622 |
| 2 Apr 2019 | CNY | 23.5385 | 23.5539 | 23.0385 | 23.2308 | 23.2308 | -0.192 (-0.82%) | 5,704,210 |
| 1 Apr 2019 | CNY | 22.7308 | 23.6154 | 22.6154 | 23.4231 | 23.4231 | +0.746 (+3.29%) | 5,662,541 |
| 29 Mar 2019 | CNY | 22.2308 | 22.7308 | 22.2308 | 22.6769 | 22.6769 | +0.446 (+2.01%) | 4,309,624 |
| 28 Mar 2019 | CNY | 22.3692 | 22.8231 | 22.0846 | 22.2308 | 22.2308 | -0.4 (-1.77%) | 3,869,498 |
| 27 Mar 2019 | CNY | 23.3077 | 23.4539 | 22.4308 | 22.6308 | 22.6308 | -0.577 (-2.49%) | 5,402,959 |
| 26 Mar 2019 | CNY | 23.1539 | 23.5 | 22.9846 | 23.2077 | 23.2077 | +0.169 (+0.73%) | 5,272,209 |
| 25 Mar 2019 | CNY | 23.2231 | 23.4 | 22.8308 | 23.0385 | 23.0385 | -0.531 (-2.25%) | 5,495,141 |
| 22 Mar 2019 | CNY | 24.1769 | 24.2846 | 23.3077 | 23.5692 | 23.5692 | -0.615 (-2.54%) | 6,533,803 |
| 21 Mar 2019 | CNY | 24.5923 | 24.5923 | 24.0769 | 24.1846 | 24.1846 | -0.223 (-0.91%) | 7,246,467 |
| 20 Mar 2019 | CNY | 24.1923 | 24.6077 | 23.8692 | 24.4077 | 24.4077 | +0.185 (+0.76%) | 7,284,685 |
| 19 Mar 2019 | CNY | 24.1154 | 24.4923 | 23.9615 | 24.2231 | 24.2231 | +0.123 (+0.51%) | 7,181,504 |
| 18 Mar 2019 | CNY | 23.4308 | 24.2308 | 23.3077 | 24.1 | 24.1 | +0.638 (+2.72%) | 7,789,952 |
| 15 Mar 2019 | CNY | 23.5615 | 23.8231 | 22.9231 | 23.4615 | 23.4615 | +0.054 (+0.23%) | 7,264,658 |
| 14 Mar 2019 | CNY | 24.6154 | 24.7692 | 23.0154 | 23.4077 | 23.4077 | -1.823 (-7.23%) | 11,077,940 |
| 13 Mar 2019 | CNY | 27.2308 | 27.2308 | 25.2308 | 25.2308 | 25.2308 | -2.354 (-8.53%) | 13,662,008 |
| 12 Mar 2019 | CNY | 27.3846 | 28.0846 | 26.4154 | 27.5846 | 27.5846 | +0.715 (+2.66%) | 18,506,572 |
| 11 Mar 2019 | CNY | 26.5385 | 27.3077 | 25.3615 | 26.8692 | 26.8692 | +0.808 (+3.10%) | 17,226,257 |
| 8 Mar 2019 | CNY | 29.2231 | 30.0769 | 25.8077 | 26.0615 | 26.0615 | +0.885 (+3.51%) | 27,521,338 |
