| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 28.66 | 28.87 | 28.14 | 28.33 | 28.33 | -0.33 (-1.15%) | 4,489,946 |
| 18 Apr 2019 | CNY | 28.1 | 29.36 | 27.92 | 28.66 | 28.66 | +0.54 (+1.92%) | 9,366,561 |
| 17 Apr 2019 | CNY | 28.46 | 28.8 | 27.91 | 28.12 | 28.12 | -0.29 (-1.02%) | 5,106,783 |
| 16 Apr 2019 | CNY | 28.58 | 28.58 | 27.2 | 28.41 | 28.41 | 0.0 (0.0%) | 7,209,633 |
| 15 Apr 2019 | CNY | 28.64 | 29.08 | 28.36 | 28.41 | 28.41 | +0.09 (+0.32%) | 4,116,719 |
| 12 Apr 2019 | CNY | 28.67 | 28.79 | 28.14 | 28.32 | 28.32 | -0.37 (-1.29%) | 3,014,038 |
| 11 Apr 2019 | CNY | 29.09 | 29.25 | 28.43 | 28.69 | 28.69 | -0.58 (-1.98%) | 5,192,903 |
| 10 Apr 2019 | CNY | 28.88 | 29.66 | 28.25 | 29.27 | 29.27 | +0.44 (+1.53%) | 6,280,738 |
| 9 Apr 2019 | CNY | 29.23 | 29.3 | 28.57 | 28.83 | 28.83 | +0.03 (+0.10%) | 6,313,023 |
| 8 Apr 2019 | CNY | 30.4 | 30.4 | 28.51 | 28.8 | 28.8 | -1.5 (-4.95%) | 11,835,439 |
| 4 Apr 2019 | CNY | 31.92 | 31.92 | 29.9 | 30.3 | 30.3 | -1.33 (-4.20%) | 11,642,367 |
| 3 Apr 2019 | CNY | 32.1 | 32.2 | 31.31 | 31.63 | 31.63 | -0.86 (-2.65%) | 6,255,789 |
| 2 Apr 2019 | CNY | 31.12 | 32.98 | 30.78 | 32.49 | 32.49 | +1.36 (+4.37%) | 13,376,700 |
| 1 Apr 2019 | CNY | 31.48 | 31.6 | 30.62 | 31.13 | 31.13 | -0.38 (-1.21%) | 15,443,937 |
| 29 Mar 2019 | CNY | 31.57 | 31.99 | 30.53 | 31.51 | 31.51 | +0.06 (+0.19%) | 5,425,000 |
| 28 Mar 2019 | CNY | 31.8 | 32.03 | 30.68 | 31.45 | 31.45 | -0.35 (-1.10%) | 5,984,965 |
| 27 Mar 2019 | CNY | 32.65 | 32.9 | 30.5 | 31.8 | 31.8 | -0.53 (-1.64%) | 7,780,583 |
| 26 Mar 2019 | CNY | 33.16 | 33.8 | 31.95 | 32.33 | 32.33 | -0.55 (-1.67%) | 5,779,361 |
| 25 Mar 2019 | CNY | 32.31 | 34.2 | 32.31 | 32.88 | 32.88 | -0.22 (-0.66%) | 7,802,119 |
| 22 Mar 2019 | CNY | 31.78 | 33.51 | 31.71 | 33.1 | 33.1 | +1.19 (+3.73%) | 7,476,099 |
| 21 Mar 2019 | CNY | 30.52 | 32.49 | 30.52 | 31.91 | 31.91 | +1.21 (+3.94%) | 8,323,569 |
| 20 Mar 2019 | CNY | 31.44 | 32 | 30.2 | 30.7 | 30.7 | -0.15 (-0.49%) | 5,534,924 |
| 19 Mar 2019 | CNY | 30 | 31.75 | 29.81 | 30.85 | 30.85 | +0.25 (+0.82%) | 5,212,808 |
| 18 Mar 2019 | CNY | 30.59 | 31.25 | 29.8 | 30.6 | 30.6 | +0.01 (+0.03%) | 5,252,823 |
| 15 Mar 2019 | CNY | 29.9 | 30.95 | 29.6 | 30.59 | 30.59 | +0.79 (+2.65%) | 3,872,024 |
| 14 Mar 2019 | CNY | 30.51 | 31.05 | 29.5 | 29.8 | 29.8 | -1.4 (-4.49%) | 4,982,916 |
| 13 Mar 2019 | CNY | 32 | 32.1 | 30.41 | 31.2 | 31.2 | -0.8 (-2.50%) | 9,660,977 |
| 12 Mar 2019 | CNY | 29.5 | 32 | 29.3 | 32 | 32 | +2.6 (+8.84%) | 14,071,402 |
| 11 Mar 2019 | CNY | 28.9 | 30.4 | 28.9 | 29.4 | 29.4 | +1.24 (+4.40%) | 12,958,776 |
| 8 Mar 2019 | CNY | 27.86 | 30.54 | 27.14 | 28.16 | 28.16 | +0.16 (+0.57%) | 14,789,793 |
