| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 33.05 | 34.19 | 32.96 | 33.1 | 33.1 | +0.38 (+1.16%) | 4,928,951 |
| 19 Apr 2019 | CNY | 32.58 | 32.8 | 32.1 | 32.72 | 32.72 | +0.16 (+0.49%) | 2,079,635 |
| 18 Apr 2019 | CNY | 32.52 | 33.2 | 32.4 | 32.56 | 32.56 | +0.05 (+0.15%) | 2,880,472 |
| 17 Apr 2019 | CNY | 32.66 | 32.79 | 32 | 32.51 | 32.51 | -0.15 (-0.46%) | 2,450,768 |
| 16 Apr 2019 | CNY | 32.2 | 32.74 | 31.85 | 32.66 | 32.66 | +0.21 (+0.65%) | 2,645,854 |
| 15 Apr 2019 | CNY | 32.6 | 32.97 | 32.38 | 32.45 | 32.45 | +0.06 (+0.19%) | 2,667,725 |
| 12 Apr 2019 | CNY | 32.21 | 32.67 | 32 | 32.39 | 32.39 | +0.27 (+0.84%) | 2,160,627 |
| 11 Apr 2019 | CNY | 33.3 | 33.47 | 32.08 | 32.12 | 32.12 | -1.39 (-4.15%) | 4,328,776 |
| 10 Apr 2019 | CNY | 32.7 | 33.97 | 32.58 | 33.51 | 33.51 | +0.59 (+1.79%) | 5,561,531 |
| 9 Apr 2019 | CNY | 32.99 | 32.99 | 32.25 | 32.92 | 32.92 | -0.02 (-0.06%) | 2,966,591 |
| 8 Apr 2019 | CNY | 33.3 | 33.97 | 32.48 | 32.94 | 32.94 | -0.25 (-0.75%) | 5,569,807 |
| 4 Apr 2019 | CNY | 33.1 | 33.53 | 32.4 | 33.19 | 33.19 | +0.23 (+0.70%) | 6,169,602 |
| 3 Apr 2019 | CNY | 32.27 | 33.28 | 32.07 | 32.96 | 32.96 | +0.64 (+1.98%) | 4,885,576 |
| 2 Apr 2019 | CNY | 32.85 | 32.85 | 32.11 | 32.32 | 32.32 | -0.61 (-1.85%) | 5,660,595 |
| 1 Apr 2019 | CNY | 31.95 | 33.19 | 31.81 | 32.93 | 32.93 | +0.96 (+3.00%) | 8,464,148 |
| 29 Mar 2019 | CNY | 30.59 | 32.03 | 30.59 | 31.97 | 31.97 | +1.27 (+4.14%) | 6,775,584 |
| 28 Mar 2019 | CNY | 31.25 | 31.54 | 30.5 | 30.7 | 30.7 | -0.61 (-1.95%) | 3,531,067 |
| 27 Mar 2019 | CNY | 30.81 | 31.55 | 30.58 | 31.31 | 31.31 | +0.58 (+1.89%) | 4,500,192 |
| 26 Mar 2019 | CNY | 30.71 | 31.12 | 30.52 | 30.73 | 30.73 | +0.03 (+0.10%) | 3,129,771 |
| 25 Mar 2019 | CNY | 30.88 | 31.2 | 30.49 | 30.7 | 30.7 | -0.61 (-1.95%) | 3,290,712 |
| 22 Mar 2019 | CNY | 31.45 | 32.11 | 30.79 | 31.31 | 31.31 | -0.16 (-0.51%) | 4,365,937 |
| 21 Mar 2019 | CNY | 31.6 | 31.78 | 31.1 | 31.47 | 31.47 | -0.38 (-1.19%) | 5,166,575 |
| 20 Mar 2019 | CNY | 30.78 | 32.4 | 30.5 | 31.85 | 31.85 | +1.07 (+3.48%) | 8,596,705 |
| 19 Mar 2019 | CNY | 31.16 | 31.88 | 30.5 | 30.78 | 30.78 | -0.32 (-1.03%) | 6,117,704 |
| 18 Mar 2019 | CNY | 29.28 | 31.38 | 29.26 | 31.1 | 31.1 | +1.85 (+6.32%) | 9,020,144 |
| 15 Mar 2019 | CNY | 29.18 | 29.68 | 28.81 | 29.25 | 29.25 | +0.3 (+1.04%) | 3,357,828 |
| 14 Mar 2019 | CNY | 29.18 | 29.38 | 28.78 | 28.95 | 28.95 | -0.25 (-0.86%) | 2,143,083 |
| 13 Mar 2019 | CNY | 29.7 | 29.9 | 29.03 | 29.2 | 29.2 | -0.47 (-1.58%) | 2,233,626 |
| 12 Mar 2019 | CNY | 29.66 | 30.04 | 29.4 | 29.67 | 29.67 | +0.1 (+0.34%) | 3,087,999 |
| 11 Mar 2019 | CNY | 28.86 | 29.57 | 28.85 | 29.57 | 29.57 | +0.77 (+2.67%) | 2,340,285 |
