| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 20.7 | 21.21 | 20.68 | 21.1 | 21.1 | +0.31 (+1.49%) | 898,500 |
| 18 Apr 2019 | CNY | 20.87 | 20.89 | 20.62 | 20.79 | 20.79 | -0.08 (-0.38%) | 959,000 |
| 17 Apr 2019 | CNY | 20.79 | 20.92 | 20.64 | 20.87 | 20.87 | +0.09 (+0.43%) | 1,100,800 |
| 16 Apr 2019 | CNY | 20.21 | 20.83 | 20.11 | 20.78 | 20.78 | +0.42 (+2.06%) | 1,119,200 |
| 15 Apr 2019 | CNY | 20.71 | 21.15 | 20.3 | 20.36 | 20.36 | -0.11 (-0.54%) | 1,088,500 |
| 12 Apr 2019 | CNY | 20.79 | 20.79 | 20.25 | 20.47 | 20.47 | -0.24 (-1.16%) | 1,171,900 |
| 11 Apr 2019 | CNY | 21.45 | 21.45 | 20.7 | 20.71 | 20.71 | -0.54 (-2.54%) | 1,302,700 |
| 10 Apr 2019 | CNY | 21.57 | 21.62 | 21.16 | 21.25 | 21.25 | -0.3 (-1.39%) | 1,345,100 |
| 9 Apr 2019 | CNY | 21.69 | 21.7 | 21.35 | 21.55 | 21.55 | -0.21 (-0.97%) | 1,208,502 |
| 8 Apr 2019 | CNY | 22.1 | 22.12 | 21.41 | 21.76 | 21.76 | -0.65 (-2.90%) | 2,174,900 |
| 4 Apr 2019 | CNY | 22.51 | 22.51 | 21.51 | 22.41 | 22.41 | -0.27 (-1.19%) | 3,669,556 |
| 3 Apr 2019 | CNY | 21.25 | 23.2 | 20.86 | 22.68 | 22.68 | +1.21 (+5.64%) | 4,961,743 |
| 2 Apr 2019 | CNY | 22.35 | 22.35 | 21.42 | 21.47 | 21.47 | -0.49 (-2.23%) | 2,705,537 |
| 1 Apr 2019 | CNY | 21.51 | 21.96 | 21.14 | 21.96 | 21.96 | +0.48 (+2.23%) | 3,689,500 |
| 29 Mar 2019 | CNY | 20.7 | 21.49 | 20.51 | 21.48 | 21.48 | +0.9 (+4.37%) | 2,601,199 |
| 28 Mar 2019 | CNY | 20.23 | 20.75 | 20.02 | 20.58 | 20.58 | +0.35 (+1.73%) | 1,749,200 |
| 27 Mar 2019 | CNY | 19.95 | 20.26 | 19.72 | 20.23 | 20.23 | +0.43 (+2.17%) | 806,678 |
| 26 Mar 2019 | CNY | 20.4 | 20.44 | 19.7 | 19.8 | 19.8 | -0.54 (-2.65%) | 1,084,900 |
| 25 Mar 2019 | CNY | 20.48 | 20.75 | 20.19 | 20.34 | 20.34 | -0.42 (-2.02%) | 1,397,248 |
| 22 Mar 2019 | CNY | 20.31 | 20.84 | 20.31 | 20.76 | 20.76 | +0.33 (+1.62%) | 1,662,585 |
| 21 Mar 2019 | CNY | 20.4 | 20.85 | 20.2 | 20.43 | 20.43 | +0.16 (+0.79%) | 1,811,425 |
| 20 Mar 2019 | CNY | 20.29 | 20.38 | 20.02 | 20.27 | 20.27 | -0.03 (-0.15%) | 1,079,041 |
| 19 Mar 2019 | CNY | 20.45 | 20.53 | 20.21 | 20.3 | 20.3 | -0.18 (-0.88%) | 1,225,340 |
| 18 Mar 2019 | CNY | 20.5 | 20.55 | 20.05 | 20.48 | 20.48 | +0.14 (+0.69%) | 1,347,447 |
| 15 Mar 2019 | CNY | 20.21 | 20.51 | 20.1 | 20.34 | 20.34 | +0.15 (+0.74%) | 1,336,248 |
| 14 Mar 2019 | CNY | 20.21 | 20.46 | 19.81 | 20.19 | 20.19 | +0.04 (+0.20%) | 1,329,805 |
| 13 Mar 2019 | CNY | 20.57 | 20.89 | 20.05 | 20.15 | 20.15 | -0.4 (-1.95%) | 1,689,233 |
| 12 Mar 2019 | CNY | 20.65 | 20.97 | 20.28 | 20.55 | 20.55 | +0.24 (+1.18%) | 2,100,609 |
| 11 Mar 2019 | CNY | 19.38 | 20.46 | 19.38 | 20.31 | 20.31 | +1.01 (+5.23%) | 1,931,921 |
| 8 Mar 2019 | CNY | 20.1 | 20.29 | 19.24 | 19.3 | 19.3 | -1.32 (-6.40%) | 2,196,464 |
