| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2019 | CNY | 17.93 | 18.45 | 17.82 | 18.16 | 18.16 | +0.22 (+1.23%) | 2,001,255 |
| 16 Apr 2019 | CNY | 17.7 | 17.99 | 17.37 | 17.94 | 17.94 | +0.24 (+1.36%) | 2,010,344 |
| 15 Apr 2019 | CNY | 18.43 | 18.49 | 17.52 | 17.7 | 17.7 | -0.38 (-2.10%) | 2,970,457 |
| 12 Apr 2019 | CNY | 18.46 | 18.6 | 18.02 | 18.08 | 18.08 | -0.41 (-2.22%) | 4,508,560 |
| 11 Apr 2019 | CNY | 19.01 | 19.03 | 18.32 | 18.49 | 18.49 | -0.41 (-2.17%) | 3,084,752 |
| 10 Apr 2019 | CNY | 19.01 | 19.14 | 18.5 | 18.9 | 18.9 | -0.17 (-0.89%) | 3,600,885 |
| 9 Apr 2019 | CNY | 18.98 | 19.17 | 18.66 | 19.07 | 19.07 | +0.06 (+0.32%) | 3,433,651 |
| 8 Apr 2019 | CNY | 18.9 | 19.26 | 18.56 | 19.01 | 19.01 | +0.13 (+0.69%) | 7,660,733 |
| 4 Apr 2019 | CNY | 18.25 | 19.22 | 18.05 | 18.88 | 18.88 | +0.78 (+4.31%) | 9,554,909 |
| 3 Apr 2019 | CNY | 17.85 | 18.13 | 17.71 | 18.1 | 18.1 | +0.16 (+0.89%) | 4,521,641 |
| 2 Apr 2019 | CNY | 18.2 | 18.43 | 17.81 | 17.94 | 17.94 | -0.16 (-0.88%) | 3,666,283 |
| 1 Apr 2019 | CNY | 17.56 | 18.2 | 17.56 | 18.1 | 18.1 | +0.67 (+3.84%) | 5,218,160 |
| 29 Mar 2019 | CNY | 17.08 | 17.55 | 16.93 | 17.43 | 17.43 | +0.45 (+2.65%) | 2,980,705 |
| 28 Mar 2019 | CNY | 17.44 | 17.66 | 16.94 | 16.98 | 16.98 | -0.39 (-2.25%) | 3,513,502 |
| 27 Mar 2019 | CNY | 17.58 | 17.72 | 17.1 | 17.37 | 17.37 | -0.2 (-1.14%) | 2,046,715 |
| 26 Mar 2019 | CNY | 17.61 | 18.12 | 17.53 | 17.57 | 17.57 | -0.08 (-0.45%) | 1,842,300 |
| 25 Mar 2019 | CNY | 17.88 | 17.99 | 17.6 | 17.65 | 17.65 | -0.38 (-2.11%) | 2,022,539 |
| 22 Mar 2019 | CNY | 17.69 | 18.13 | 17.59 | 18.03 | 18.03 | +0.4 (+2.27%) | 2,846,993 |
| 21 Mar 2019 | CNY | 17.75 | 17.75 | 17.53 | 17.63 | 17.63 | -0.11 (-0.62%) | 1,919,434 |
| 20 Mar 2019 | CNY | 17.5 | 17.77 | 17.28 | 17.74 | 17.74 | +0.09 (+0.51%) | 2,113,554 |
| 19 Mar 2019 | CNY | 17.6 | 17.96 | 17.42 | 17.65 | 17.65 | +0.04 (+0.23%) | 2,867,148 |
| 18 Mar 2019 | CNY | 17.25 | 17.68 | 17.03 | 17.61 | 17.61 | +0.35 (+2.03%) | 2,786,067 |
| 15 Mar 2019 | CNY | 16.95 | 17.26 | 16.92 | 17.26 | 17.26 | +0.38 (+2.25%) | 2,349,037 |
| 14 Mar 2019 | CNY | 17.44 | 17.44 | 16.75 | 16.88 | 16.88 | -0.6 (-3.43%) | 2,104,052 |
| 13 Mar 2019 | CNY | 17.71 | 17.88 | 17.31 | 17.48 | 17.48 | -0.48 (-2.67%) | 2,377,872 |
| 12 Mar 2019 | CNY | 17.67 | 17.98 | 17.38 | 17.96 | 17.96 | +0.45 (+2.57%) | 3,160,056 |
| 11 Mar 2019 | CNY | 17.19 | 17.55 | 17.19 | 17.51 | 17.51 | +0.33 (+1.92%) | 1,601,788 |
| 8 Mar 2019 | CNY | 17.78 | 17.78 | 17.06 | 17.18 | 17.18 | -0.74 (-4.13%) | 1,807,291 |
| 7 Mar 2019 | CNY | 18 | 18.33 | 17.82 | 17.92 | 17.92 | -0.16 (-0.88%) | 2,038,149 |
| 6 Mar 2019 | CNY | 17.76 | 18.08 | 17.58 | 18.08 | 18.08 | +0.42 (+2.38%) | 2,313,460 |
