| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 26.68 | 26.89 | 26.53 | 26.65 | 26.65 | 0.0 (0.0%) | 3,629,908 |
| 19 Apr 2019 | CNY | 26.47 | 26.66 | 25.98 | 26.65 | 26.65 | +0.15 (+0.57%) | 3,845,069 |
| 18 Apr 2019 | CNY | 26.72 | 26.84 | 26.36 | 26.5 | 26.5 | -0.33 (-1.23%) | 4,643,021 |
| 17 Apr 2019 | CNY | 26.95 | 27.2 | 26.54 | 26.83 | 26.83 | -0.17 (-0.63%) | 5,637,108 |
| 16 Apr 2019 | CNY | 26.99 | 27.04 | 26.01 | 27 | 27 | -0.24 (-0.88%) | 7,676,541 |
| 15 Apr 2019 | CNY | 27.4 | 27.54 | 27.15 | 27.24 | 27.24 | +0.14 (+0.52%) | 3,935,783 |
| 12 Apr 2019 | CNY | 27.45 | 27.54 | 26.8 | 27.1 | 27.1 | -0.26 (-0.95%) | 4,016,678 |
| 11 Apr 2019 | CNY | 27.92 | 28.1 | 27.21 | 27.36 | 27.36 | -0.62 (-2.22%) | 3,666,899 |
| 10 Apr 2019 | CNY | 27.89 | 28.05 | 27.65 | 27.98 | 27.98 | -0.01 (-0.04%) | 2,821,853 |
| 9 Apr 2019 | CNY | 28.04 | 28.1 | 27.51 | 27.99 | 27.99 | +0.04 (+0.14%) | 3,318,002 |
| 8 Apr 2019 | CNY | 28.7 | 28.86 | 27.56 | 27.95 | 27.95 | -0.78 (-2.71%) | 6,555,266 |
| 4 Apr 2019 | CNY | 29.08 | 29.19 | 28.46 | 28.73 | 28.73 | -0.15 (-0.52%) | 5,682,208 |
| 3 Apr 2019 | CNY | 28.64 | 28.97 | 28.37 | 28.88 | 28.88 | +0.04 (+0.14%) | 4,454,889 |
| 2 Apr 2019 | CNY | 28.68 | 29.46 | 28.53 | 28.84 | 28.84 | +0.17 (+0.59%) | 6,678,456 |
| 1 Apr 2019 | CNY | 27.9 | 28.8 | 27.9 | 28.67 | 28.67 | +0.93 (+3.35%) | 5,978,892 |
| 29 Mar 2019 | CNY | 26.89 | 27.85 | 26.75 | 27.74 | 27.74 | +1.01 (+3.78%) | 6,274,754 |
| 28 Mar 2019 | CNY | 26.98 | 27.49 | 26.68 | 26.73 | 26.73 | -0.35 (-1.29%) | 3,857,318 |
| 27 Mar 2019 | CNY | 27.43 | 27.7 | 26.52 | 27.08 | 27.08 | -0.39 (-1.42%) | 5,413,522 |
| 26 Mar 2019 | CNY | 29.11 | 29.29 | 27.27 | 27.47 | 27.47 | -1.75 (-5.99%) | 11,495,315 |
| 25 Mar 2019 | CNY | 28 | 30.3 | 27.8 | 29.22 | 29.22 | +1.11 (+3.95%) | 14,052,072 |
| 22 Mar 2019 | CNY | 28.01 | 28.26 | 27.84 | 28.11 | 28.11 | +0.1 (+0.36%) | 4,767,599 |
| 21 Mar 2019 | CNY | 28.06 | 28.25 | 27.72 | 28.01 | 28.01 | 0.0 (0.0%) | 6,413,199 |
| 20 Mar 2019 | CNY | 28.41 | 28.45 | 27.61 | 28.01 | 28.01 | -0.39 (-1.37%) | 5,007,886 |
| 19 Mar 2019 | CNY | 28.67 | 29.2 | 28.02 | 28.4 | 28.4 | -0.17 (-0.60%) | 7,083,886 |
| 18 Mar 2019 | CNY | 28.24 | 28.57 | 28 | 28.57 | 28.57 | +0.35 (+1.24%) | 5,250,741 |
| 15 Mar 2019 | CNY | 28.3 | 28.45 | 27.7 | 28.22 | 28.22 | -0.02 (-0.07%) | 5,833,859 |
| 14 Mar 2019 | CNY | 28.3 | 28.64 | 27.69 | 28.24 | 28.24 | -0.52 (-1.81%) | 5,932,348 |
| 13 Mar 2019 | CNY | 29.91 | 30.38 | 28.31 | 28.76 | 28.76 | -1.14 (-3.81%) | 10,020,811 |
| 12 Mar 2019 | CNY | 29.63 | 30.25 | 28.97 | 29.9 | 29.9 | +0.65 (+2.22%) | 10,791,691 |
| 11 Mar 2019 | CNY | 27.89 | 29.3 | 27.89 | 29.25 | 29.25 | +1.36 (+4.88%) | 10,986,352 |
