| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 36.5 | 38.5 | 35.66 | 36.76 | 36.76 | +0.27 (+0.74%) | 223,585,984 |
| 19 Apr 2019 | CNY | 33.95 | 36.9 | 33.6 | 36.49 | 36.49 | +2.4 (+7.04%) | 190,480,098 |
| 18 Apr 2019 | CNY | 33.5 | 35.62 | 33.3 | 34.09 | 34.09 | +0.01 (+0.03%) | 179,225,682 |
| 17 Apr 2019 | CNY | 34 | 34.75 | 32.98 | 34.08 | 34.08 | +0.53 (+1.58%) | 231,098,433 |
| 16 Apr 2019 | CNY | 30.31 | 33.55 | 30.1 | 33.55 | 33.55 | +3.05 (+10.00%) | 230,420,437 |
| 15 Apr 2019 | CNY | 30.82 | 31.99 | 30.35 | 30.5 | 30.5 | +0.24 (+0.79%) | 104,854,183 |
| 12 Apr 2019 | CNY | 30.2 | 31 | 30.1 | 30.26 | 30.26 | -0.13 (-0.43%) | 57,095,516 |
| 11 Apr 2019 | CNY | 31 | 31.25 | 30.1 | 30.39 | 30.39 | -1.11 (-3.52%) | 107,272,560 |
| 10 Apr 2019 | CNY | 30.15 | 32.25 | 29.8 | 31.5 | 31.5 | +1.3 (+4.30%) | 180,456,820 |
| 9 Apr 2019 | CNY | 29.24 | 30.8 | 29.19 | 30.2 | 30.2 | +0.96 (+3.28%) | 135,421,968 |
| 8 Apr 2019 | CNY | 30.05 | 30.25 | 29.1 | 29.24 | 29.24 | -0.74 (-2.47%) | 85,599,096 |
| 4 Apr 2019 | CNY | 30.17 | 30.3 | 29.5 | 29.98 | 29.98 | +0.13 (+0.44%) | 87,128,213 |
| 3 Apr 2019 | CNY | 29.81 | 29.96 | 29.33 | 29.85 | 29.85 | -0.05 (-0.17%) | 87,520,010 |
| 2 Apr 2019 | CNY | 30.01 | 30.4 | 29.49 | 29.9 | 29.9 | -0.1 (-0.33%) | 128,024,176 |
| 1 Apr 2019 | CNY | 29.7 | 30.55 | 29.7 | 30 | 30 | +0.8 (+2.74%) | 182,826,153 |
| 29 Mar 2019 | CNY | 28.5 | 29.34 | 27.66 | 29.2 | 29.2 | -0.14 (-0.48%) | 235,503,539 |
| 28 Mar 2019 | CNY | 28.3 | 29.34 | 27.91 | 29.34 | 29.34 | +2.67 (+10.01%) | 253,081,906 |
| 27 Mar 2019 | CNY | 27.35 | 27.63 | 26.2 | 26.67 | 26.67 | -0.46 (-1.70%) | 87,658,664 |
| 26 Mar 2019 | CNY | 28.45 | 28.58 | 27.05 | 27.13 | 27.13 | -1.2 (-4.24%) | 83,267,926 |
| 25 Mar 2019 | CNY | 27.51 | 28.77 | 27.4 | 28.33 | 28.33 | +0.11 (+0.39%) | 89,468,966 |
| 22 Mar 2019 | CNY | 28.8 | 28.84 | 27.7 | 28.22 | 28.22 | -0.68 (-2.35%) | 103,682,659 |
| 21 Mar 2019 | CNY | 29.17 | 29.29 | 28.88 | 28.9 | 28.9 | -0.08 (-0.28%) | 69,907,815 |
| 20 Mar 2019 | CNY | 28.92 | 29.45 | 28.72 | 28.98 | 28.98 | -0.05 (-0.17%) | 64,278,411 |
| 19 Mar 2019 | CNY | 29 | 29.62 | 28.84 | 29.03 | 29.03 | -0.16 (-0.55%) | 79,810,377 |
| 18 Mar 2019 | CNY | 28.38 | 29.21 | 27.77 | 29.19 | 29.19 | +0.81 (+2.85%) | 93,048,159 |
| 15 Mar 2019 | CNY | 28.55 | 28.83 | 28.24 | 28.38 | 28.38 | +0.13 (+0.46%) | 76,649,889 |
| 14 Mar 2019 | CNY | 28.5 | 28.56 | 27.49 | 28.25 | 28.25 | -0.43 (-1.50%) | 124,268,897 |
| 13 Mar 2019 | CNY | 29.84 | 30.15 | 28.35 | 28.68 | 28.68 | -2.41 (-7.75%) | 228,662,990 |
| 12 Mar 2019 | CNY | 30.66 | 31.1 | 30.31 | 31.09 | 31.09 | +0.69 (+2.27%) | 172,761,725 |
| 11 Mar 2019 | CNY | 29.8 | 30.5 | 29.3 | 30.4 | 30.4 | +1.19 (+4.07%) | 137,070,511 |
