| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 77.95 | 77.95 | 74.56 | 74.84 | 74.84 | -2.58 (-3.33%) | 1,221,999 |
| 19 Apr 2019 | CNY | 75.07 | 82.59 | 74.01 | 77.42 | 77.42 | +2.28 (+3.03%) | 1,652,897 |
| 18 Apr 2019 | CNY | 74.44 | 77.38 | 73.62 | 75.14 | 75.14 | +1.34 (+1.82%) | 1,602,446 |
| 17 Apr 2019 | CNY | 72.99 | 74.5 | 72.72 | 73.8 | 73.8 | +0.6 (+0.82%) | 1,166,522 |
| 16 Apr 2019 | CNY | 71.3 | 73.38 | 71.1 | 73.2 | 73.2 | +1.63 (+2.28%) | 1,437,655 |
| 15 Apr 2019 | CNY | 73.65 | 74.58 | 71.5 | 71.57 | 71.57 | -0.96 (-1.32%) | 1,801,658 |
| 12 Apr 2019 | CNY | 72.56 | 73.48 | 71.44 | 72.53 | 72.53 | -0.37 (-0.51%) | 1,085,442 |
| 11 Apr 2019 | CNY | 76.5 | 76.5 | 72 | 72.9 | 72.9 | -4.18 (-5.42%) | 2,787,323 |
| 10 Apr 2019 | CNY | 72.27 | 77.08 | 71.42 | 77.08 | 77.08 | +4.66 (+6.43%) | 3,741,015 |
| 9 Apr 2019 | CNY | 72.79 | 73.4 | 71.5 | 72.42 | 72.42 | -0.37 (-0.51%) | 2,240,188 |
| 8 Apr 2019 | CNY | 72.52 | 74.02 | 71.55 | 72.79 | 72.79 | +0.26 (+0.36%) | 3,027,264 |
| 4 Apr 2019 | CNY | 73.1 | 73.91 | 72.11 | 72.53 | 72.53 | -0.74 (-1.01%) | 2,513,364 |
| 3 Apr 2019 | CNY | 73.7 | 74.76 | 72.16 | 73.27 | 73.27 | -2 (-2.66%) | 3,278,625 |
| 2 Apr 2019 | CNY | 74.35 | 75.9 | 71.47 | 75.27 | 75.27 | +0.67 (+0.90%) | 3,425,324 |
| 1 Apr 2019 | CNY | 74.83 | 77.13 | 73.12 | 74.6 | 74.6 | -0.43 (-0.57%) | 3,840,602 |
| 29 Mar 2019 | CNY | 69.66 | 75.66 | 69.38 | 75.03 | 75.03 | +6.03 (+8.74%) | 3,398,304 |
| 28 Mar 2019 | CNY | 66.13 | 71.79 | 65.34 | 69 | 69 | +2.81 (+4.25%) | 3,255,720 |
| 27 Mar 2019 | CNY | 63.6 | 66.79 | 63.01 | 66.19 | 66.19 | +2.43 (+3.81%) | 2,245,465 |
| 26 Mar 2019 | CNY | 64 | 64.88 | 62.65 | 63.76 | 63.76 | +0.1 (+0.16%) | 1,202,691 |
| 25 Mar 2019 | CNY | 64.15 | 64.65 | 63.2 | 63.66 | 63.66 | -1.15 (-1.77%) | 1,356,367 |
| 22 Mar 2019 | CNY | 64.23 | 65.28 | 63.66 | 64.81 | 64.81 | +0.01 (+0.02%) | 1,200,168 |
| 21 Mar 2019 | CNY | 65.68 | 65.99 | 64.33 | 64.8 | 64.8 | -0.85 (-1.29%) | 1,054,298 |
| 20 Mar 2019 | CNY | 64.77 | 66.28 | 64.77 | 65.65 | 65.65 | +0.09 (+0.14%) | 1,142,393 |
| 19 Mar 2019 | CNY | 66.81 | 67.39 | 65.16 | 65.56 | 65.56 | -1.32 (-1.97%) | 1,151,838 |
| 18 Mar 2019 | CNY | 63.2 | 66.9 | 63.2 | 66.88 | 66.88 | +3.04 (+4.76%) | 2,594,747 |
| 15 Mar 2019 | CNY | 62.19 | 64.59 | 61.66 | 63.84 | 63.84 | +2.01 (+3.25%) | 2,467,000 |
| 14 Mar 2019 | CNY | 62.12 | 63.25 | 61.15 | 61.83 | 61.83 | -0.57 (-0.91%) | 1,417,425 |
| 13 Mar 2019 | CNY | 62.12 | 64.05 | 61 | 62.4 | 62.4 | -0.06 (-0.10%) | 3,096,629 |
| 12 Mar 2019 | CNY | 62.8 | 63 | 61.13 | 62.46 | 62.46 | -0.09 (-0.14%) | 3,096,176 |
| 11 Mar 2019 | CNY | 62.75 | 63.05 | 62.02 | 62.55 | 62.55 | -0.11 (-0.18%) | 2,384,399 |
