| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 155.5 | 155.6 | 149.55 | 149.9 | 149.9 | -5.725 (-3.68%) | 4,050,280 |
| 19 Apr 2019 | CNY | 156.505 | 159.18 | 152.525 | 155.625 | 155.625 | +0.87 (+0.56%) | 3,797,216 |
| 18 Apr 2019 | CNY | 151.05 | 155 | 150 | 154.755 | 154.755 | +4.86 (+3.24%) | 3,725,722 |
| 17 Apr 2019 | CNY | 150 | 152.215 | 148.69 | 149.895 | 149.895 | -1.795 (-1.18%) | 2,483,622 |
| 16 Apr 2019 | CNY | 149.82 | 151.715 | 147.53 | 151.69 | 151.69 | +1.835 (+1.22%) | 3,765,410 |
| 15 Apr 2019 | CNY | 150.4 | 154.51 | 148.885 | 149.855 | 149.855 | +1.1 (+0.74%) | 4,172,222 |
| 12 Apr 2019 | CNY | 150.66 | 152.435 | 147.5 | 148.755 | 148.755 | -2.72 (-1.80%) | 3,279,398 |
| 11 Apr 2019 | CNY | 157.5 | 157.5 | 150.755 | 151.475 | 151.475 | -5.27 (-3.36%) | 3,423,838 |
| 10 Apr 2019 | CNY | 153.57 | 158.135 | 151.9 | 156.745 | 156.745 | +3.745 (+2.45%) | 4,567,184 |
| 9 Apr 2019 | CNY | 154.3 | 154.44 | 151.75 | 153 | 153 | -0.94 (-0.61%) | 2,879,038 |
| 8 Apr 2019 | CNY | 154.245 | 155.945 | 152.055 | 153.94 | 153.94 | -0.305 (-0.20%) | 4,114,758 |
| 4 Apr 2019 | CNY | 154.495 | 155.5 | 152.25 | 154.245 | 154.245 | -0.4 (-0.26%) | 3,226,484 |
| 3 Apr 2019 | CNY | 155.5 | 157 | 152.5 | 154.645 | 154.645 | -0.915 (-0.59%) | 3,955,748 |
| 2 Apr 2019 | CNY | 162 | 162 | 154.51 | 155.56 | 155.56 | -5.985 (-3.70%) | 5,299,828 |
| 1 Apr 2019 | CNY | 157 | 162.45 | 157 | 161.545 | 161.545 | +3.05 (+1.92%) | 5,291,842 |
| 29 Mar 2019 | CNY | 152.965 | 159.5 | 152.54 | 158.495 | 158.495 | +5 (+3.26%) | 5,291,008 |
| 28 Mar 2019 | CNY | 152 | 155.97 | 151.35 | 153.495 | 153.495 | +0.235 (+0.15%) | 4,352,492 |
| 27 Mar 2019 | CNY | 150.085 | 154.9 | 148.09 | 153.26 | 153.26 | +10.81 (+7.59%) | 8,457,160 |
| 26 Mar 2019 | CNY | 145.79 | 148.35 | 141.55 | 142.45 | 142.45 | -3.2 (-2.20%) | 3,169,050 |
| 25 Mar 2019 | CNY | 144.5 | 151.665 | 144.01 | 145.65 | 145.65 | -2 (-1.35%) | 3,782,992 |
| 22 Mar 2019 | CNY | 146.05 | 149.315 | 143 | 147.65 | 147.65 | +0.05 (+0.03%) | 3,081,976 |
| 21 Mar 2019 | CNY | 144.095 | 148.63 | 142.99 | 147.6 | 147.6 | +3.225 (+2.23%) | 4,427,446 |
| 20 Mar 2019 | CNY | 146 | 146.5 | 141.515 | 144.375 | 144.375 | -2.62 (-1.78%) | 4,140,476 |
| 19 Mar 2019 | CNY | 148.975 | 149.995 | 145.7 | 146.995 | 146.995 | -4.005 (-2.65%) | 4,831,230 |
| 18 Mar 2019 | CNY | 144.285 | 151.4 | 144.25 | 151 | 151 | +6.505 (+4.50%) | 8,690,446 |
| 15 Mar 2019 | CNY | 139.985 | 146.45 | 137.5 | 144.495 | 144.495 | +4.495 (+3.21%) | 5,974,888 |
| 14 Mar 2019 | CNY | 137 | 142.245 | 135.995 | 140 | 140 | +4.04 (+2.97%) | 7,186,158 |
| 13 Mar 2019 | CNY | 139.25 | 139.3 | 132.755 | 135.96 | 135.96 | -3.535 (-2.53%) | 7,692,530 |
| 12 Mar 2019 | CNY | 141.005 | 144 | 137.7 | 139.495 | 139.495 | -3.235 (-2.27%) | 8,786,184 |
| 11 Mar 2019 | CNY | 144.11 | 145 | 130 | 142.73 | 142.73 | +5.965 (+4.36%) | 23,714,296 |
