| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2019 | CNY | 18.32 | 18.57 | 18.07 | 18.46 | 18.46 | +0.18 (+0.98%) | 1,308,030 |
| 16 Apr 2019 | CNY | 17.81 | 18.28 | 17.62 | 18.28 | 18.28 | +0.31 (+1.73%) | 909,998 |
| 15 Apr 2019 | CNY | 18.07 | 18.4 | 17.93 | 17.97 | 17.97 | -0.04 (-0.22%) | 913,908 |
| 12 Apr 2019 | CNY | 18.01 | 18.17 | 17.8 | 18.01 | 18.01 | 0.0 (0.0%) | 879,729 |
| 11 Apr 2019 | CNY | 18.54 | 18.54 | 17.88 | 18.01 | 18.01 | -0.39 (-2.12%) | 1,194,725 |
| 10 Apr 2019 | CNY | 18.7 | 18.77 | 18.2 | 18.4 | 18.4 | -0.43 (-2.28%) | 1,632,472 |
| 9 Apr 2019 | CNY | 18.38 | 18.83 | 18.25 | 18.83 | 18.83 | +0.46 (+2.50%) | 1,435,889 |
| 8 Apr 2019 | CNY | 18.47 | 18.91 | 18.17 | 18.37 | 18.37 | -0.1 (-0.54%) | 1,928,280 |
| 4 Apr 2019 | CNY | 18.75 | 18.76 | 18.3 | 18.47 | 18.47 | -0.09 (-0.48%) | 1,603,721 |
| 3 Apr 2019 | CNY | 18.34 | 18.66 | 18.1 | 18.56 | 18.56 | +0.14 (+0.76%) | 1,805,933 |
| 2 Apr 2019 | CNY | 18.14 | 18.49 | 17.96 | 18.42 | 18.42 | +0.36 (+1.99%) | 2,213,170 |
| 1 Apr 2019 | CNY | 17.36 | 18.08 | 17.36 | 18.06 | 18.06 | +0.7 (+4.03%) | 1,928,911 |
| 29 Mar 2019 | CNY | 17.04 | 17.44 | 17 | 17.36 | 17.36 | +0.29 (+1.70%) | 1,596,481 |
| 28 Mar 2019 | CNY | 17.55 | 17.59 | 17.02 | 17.07 | 17.07 | -1.11 (-6.11%) | 2,439,539 |
| 27 Mar 2019 | CNY | 17.93 | 18.28 | 17.83 | 18.18 | 18.18 | +0.28 (+1.56%) | 1,404,400 |
| 26 Mar 2019 | CNY | 18.3 | 18.67 | 17.81 | 17.9 | 17.9 | -0.46 (-2.51%) | 1,608,500 |
| 25 Mar 2019 | CNY | 18.53 | 18.72 | 18.2 | 18.36 | 18.36 | -0.5 (-2.65%) | 2,073,100 |
| 22 Mar 2019 | CNY | 17.86 | 19.38 | 17.86 | 18.86 | 18.86 | +0.92 (+5.13%) | 3,414,647 |
| 21 Mar 2019 | CNY | 17.56 | 18.29 | 17.56 | 17.94 | 17.94 | +0.28 (+1.59%) | 2,015,225 |
| 20 Mar 2019 | CNY | 17.63 | 17.75 | 17.23 | 17.66 | 17.66 | +0.03 (+0.17%) | 1,138,502 |
| 19 Mar 2019 | CNY | 17.57 | 17.89 | 17.41 | 17.63 | 17.63 | +0.06 (+0.34%) | 1,105,330 |
| 18 Mar 2019 | CNY | 17.14 | 17.59 | 16.94 | 17.57 | 17.57 | +0.57 (+3.35%) | 1,255,652 |
| 15 Mar 2019 | CNY | 16.84 | 17.16 | 16.71 | 17 | 17 | +0.18 (+1.07%) | 983,950 |
| 14 Mar 2019 | CNY | 17.4 | 17.51 | 16.7 | 16.82 | 16.82 | -0.75 (-4.27%) | 1,588,006 |
| 13 Mar 2019 | CNY | 17.37 | 18.06 | 17.22 | 17.57 | 17.57 | +0.21 (+1.21%) | 2,355,252 |
| 12 Mar 2019 | CNY | 17.38 | 17.79 | 17 | 17.36 | 17.36 | +0.02 (+0.12%) | 1,954,563 |
| 11 Mar 2019 | CNY | 16.91 | 17.34 | 16.8 | 17.34 | 17.34 | +0.6 (+3.58%) | 1,409,633 |
| 8 Mar 2019 | CNY | 17.51 | 17.57 | 16.72 | 16.74 | 16.74 | -1.04 (-5.85%) | 2,352,600 |
| 7 Mar 2019 | CNY | 17.79 | 17.99 | 17.41 | 17.78 | 17.78 | -0.01 (-0.06%) | 2,253,021 |
| 6 Mar 2019 | CNY | 17.99 | 18.3 | 17.52 | 17.79 | 17.79 | +0.61 (+3.55%) | 3,337,708 |
