| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2019 | CNY | 20.2385 | 20.5231 | 19.6692 | 20.0385 | 20.0385 | -0.508 (-2.47%) | 7,414,349 |
| 9 Apr 2019 | CNY | 21.1923 | 21.1923 | 19.9077 | 20.5462 | 20.5462 | -1.262 (-5.78%) | 11,778,600 |
| 8 Apr 2019 | CNY | 22.3077 | 22.7923 | 21.3462 | 21.8077 | 21.8077 | +1.069 (+5.16%) | 17,035,007 |
| 4 Apr 2019 | CNY | 21.2385 | 21.7462 | 20.6615 | 20.7385 | 20.7385 | -0.277 (-1.32%) | 11,109,710 |
| 3 Apr 2019 | CNY | 21.1539 | 21.3846 | 20.7846 | 21.0154 | 21.0154 | -0.854 (-3.90%) | 12,739,650 |
| 2 Apr 2019 | CNY | 21.4154 | 22.9846 | 20.8846 | 21.8692 | 21.8692 | +0.761 (+3.61%) | 20,056,749 |
| 1 Apr 2019 | CNY | 20.0923 | 21.1539 | 19.7077 | 21.1077 | 21.1077 | +1.108 (+5.54%) | 18,754,658 |
| 29 Mar 2019 | CNY | 20.1462 | 20.6615 | 19.1 | 20 | 20 | +0.215 (+1.09%) | 17,913,632 |
| 28 Mar 2019 | CNY | 19.7692 | 21.5231 | 19.6846 | 19.7846 | 19.7846 | +1.954 (+10.96%) | 25,137,032 |
| 26 Mar 2019 | CNY | 18.4 | 18.6769 | 17.6923 | 17.8308 | 17.8308 | -0.369 (-2.03%) | 6,344,612 |
| 25 Mar 2019 | CNY | 18.1154 | 18.6 | 18.1077 | 18.2 | 18.2 | -0.554 (-2.95%) | 6,887,195 |
| 22 Mar 2019 | CNY | 18.8462 | 19.5077 | 18.6154 | 18.7539 | 18.7539 | +0.377 (+2.05%) | 11,970,995 |
| 21 Mar 2019 | CNY | 18.5769 | 18.5769 | 18.3077 | 18.3769 | 18.3769 | -0.154 (-0.83%) | 5,913,571 |
| 20 Mar 2019 | CNY | 18.7692 | 18.8077 | 18.0769 | 18.5308 | 18.5308 | -0.123 (-0.66%) | 6,310,371 |
| 19 Mar 2019 | CNY | 18.8846 | 19.0077 | 18.4154 | 18.6539 | 18.6539 | -0.154 (-0.82%) | 8,179,661 |
| 18 Mar 2019 | CNY | 17.7231 | 18.9231 | 17.5846 | 18.8077 | 18.8077 | +1.192 (+6.77%) | 11,944,571 |
| 15 Mar 2019 | CNY | 17.4539 | 17.7539 | 17.4 | 17.6154 | 17.6154 | +0.246 (+1.42%) | 4,289,920 |
| 14 Mar 2019 | CNY | 17.8539 | 17.9615 | 17.0769 | 17.3692 | 17.3692 | -0.692 (-3.83%) | 6,254,011 |
| 13 Mar 2019 | CNY | 18.3 | 18.8231 | 17.8462 | 18.0615 | 18.0615 | -0.192 (-1.05%) | 7,963,157 |
| 12 Mar 2019 | CNY | 18.0462 | 18.9692 | 17.9231 | 18.2539 | 18.2539 | +0.354 (+1.98%) | 9,223,866 |
| 11 Mar 2019 | CNY | 17.4154 | 17.9615 | 17.3615 | 17.9 | 17.9 | +0.569 (+3.28%) | 5,726,507 |
| 8 Mar 2019 | CNY | 18.2 | 18.4615 | 17.3077 | 17.3308 | 17.3308 | -1.438 (-7.66%) | 10,273,092 |
| 7 Mar 2019 | CNY | 18.0231 | 19.4846 | 17.9 | 18.7692 | 18.7692 | +0.477 (+2.61%) | 15,006,490 |
| 6 Mar 2019 | CNY | 18.0846 | 18.5923 | 17.7846 | 18.2923 | 18.2923 | +0.392 (+2.19%) | 10,998,591 |
| 5 Mar 2019 | CNY | 17.7769 | 17.9231 | 17.6231 | 17.9 | 17.9 | -0.015 (-0.09%) | 7,040,586 |
| 4 Mar 2019 | CNY | 17.6923 | 18.3077 | 17.6 | 17.9154 | 17.9154 | +0.223 (+1.26%) | 9,943,651 |
| 1 Mar 2019 | CNY | 17.7846 | 17.8077 | 17.5154 | 17.6923 | 17.6923 | -0.154 (-0.86%) | 5,655,487 |
| 28 Feb 2019 | CNY | 17.3462 | 17.9923 | 17.3 | 17.8462 | 17.8462 | +0.577 (+3.34%) | 9,068,590 |
| 27 Feb 2019 | CNY | 17.2923 | 17.8308 | 17.0769 | 17.2692 | 17.2692 | -0.115 (-0.66%) | 8,276,890 |
| 26 Feb 2019 | CNY | 17.4846 | 18.3846 | 17.1692 | 17.3846 | 17.3846 | -0.1 (-0.57%) | 12,530,494 |
