| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 22.45 | 22.83 | 22.19 | 22.23 | 22.23 | -0.26 (-1.16%) | 526,400 |
| 11 Apr 2019 | CNY | 23.15 | 23.26 | 22.46 | 22.49 | 22.49 | -0.6 (-2.60%) | 720,200 |
| 10 Apr 2019 | CNY | 23.16 | 23.49 | 22.92 | 23.09 | 23.09 | -0.3 (-1.28%) | 672,500 |
| 9 Apr 2019 | CNY | 23.69 | 23.69 | 22.94 | 23.39 | 23.39 | -0.32 (-1.35%) | 1,204,800 |
| 8 Apr 2019 | CNY | 23.55 | 23.84 | 23.08 | 23.71 | 23.71 | +0.21 (+0.89%) | 895,350 |
| 4 Apr 2019 | CNY | 24.05 | 24.49 | 23.48 | 23.5 | 23.5 | -0.43 (-1.80%) | 858,785 |
| 3 Apr 2019 | CNY | 23.71 | 23.95 | 23.66 | 23.93 | 23.93 | +0.09 (+0.38%) | 664,634 |
| 2 Apr 2019 | CNY | 23.8 | 23.85 | 23.5 | 23.84 | 23.84 | -0.05 (-0.21%) | 1,120,531 |
| 1 Apr 2019 | CNY | 23.29 | 23.98 | 23.01 | 23.89 | 23.89 | +1.09 (+4.78%) | 1,577,796 |
| 29 Mar 2019 | CNY | 22.88 | 23 | 22.05 | 22.8 | 22.8 | -0.2 (-0.87%) | 1,087,100 |
| 28 Mar 2019 | CNY | 22.7 | 24.12 | 22.52 | 23 | 23 | +0.32 (+1.41%) | 2,139,885 |
| 27 Mar 2019 | CNY | 22.44 | 22.79 | 22.06 | 22.68 | 22.68 | +0.24 (+1.07%) | 671,160 |
| 26 Mar 2019 | CNY | 22.79 | 23.04 | 21.93 | 22.44 | 22.44 | -0.34 (-1.49%) | 1,050,800 |
| 25 Mar 2019 | CNY | 22.6 | 23.2 | 22.51 | 22.78 | 22.78 | -0.35 (-1.51%) | 902,600 |
| 22 Mar 2019 | CNY | 22.94 | 23.45 | 22.58 | 23.13 | 23.13 | +0.05 (+0.22%) | 1,416,654 |
| 21 Mar 2019 | CNY | 21.93 | 23.95 | 21.77 | 23.08 | 23.08 | +0.98 (+4.43%) | 1,858,436 |
| 20 Mar 2019 | CNY | 21.8 | 22.1 | 21.08 | 22.1 | 22.1 | +0.55 (+2.55%) | 1,382,700 |
| 19 Mar 2019 | CNY | 22.8 | 22.8 | 21.38 | 21.55 | 21.55 | +0.25 (+1.17%) | 1,684,403 |
| 18 Mar 2019 | CNY | 20.93 | 21.34 | 20.7 | 21.3 | 21.3 | +0.36 (+1.72%) | 1,022,200 |
| 15 Mar 2019 | CNY | 20.83 | 21.2 | 20.64 | 20.94 | 20.94 | +0.55 (+2.70%) | 889,953 |
| 14 Mar 2019 | CNY | 21.23 | 21.25 | 20.21 | 20.39 | 20.39 | -0.83 (-3.91%) | 921,743 |
| 13 Mar 2019 | CNY | 21.16 | 21.6 | 21.1 | 21.22 | 21.22 | -0.06 (-0.28%) | 1,237,345 |
| 12 Mar 2019 | CNY | 21.5 | 21.7 | 21.15 | 21.28 | 21.28 | -0.02 (-0.09%) | 1,250,000 |
| 11 Mar 2019 | CNY | 20.39 | 21.39 | 20.23 | 21.3 | 21.3 | +0.9 (+4.41%) | 1,044,301 |
| 8 Mar 2019 | CNY | 21 | 21.44 | 20.39 | 20.4 | 20.4 | -0.91 (-4.27%) | 1,484,503 |
| 7 Mar 2019 | CNY | 20.7 | 21.44 | 20.52 | 21.31 | 21.31 | +0.57 (+2.75%) | 2,615,780 |
| 6 Mar 2019 | CNY | 20.5 | 20.79 | 20.27 | 20.74 | 20.74 | +0.09 (+0.44%) | 2,098,529 |
| 5 Mar 2019 | CNY | 20.35 | 20.71 | 20.18 | 20.65 | 20.65 | +0.22 (+1.08%) | 1,268,600 |
| 4 Mar 2019 | CNY | 20.57 | 20.79 | 20.37 | 20.43 | 20.43 | +0.07 (+0.34%) | 1,252,299 |
| 1 Mar 2019 | CNY | 20.18 | 20.64 | 20 | 20.36 | 20.36 | +0.18 (+0.89%) | 915,000 |
