| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 29.5 | 29.53 | 28.41 | 28.52 | 28.52 | -1.33 (-4.46%) | 41,837,415 |
| 11 Apr 2019 | CNY | 29.23 | 30.81 | 29.13 | 29.85 | 29.85 | +0.58 (+1.98%) | 63,975,745 |
| 10 Apr 2019 | CNY | 29.2 | 29.6 | 28.58 | 29.27 | 29.27 | -0.11 (-0.37%) | 33,955,475 |
| 9 Apr 2019 | CNY | 30.11 | 30.26 | 29.1 | 29.38 | 29.38 | -0.69 (-2.29%) | 39,437,327 |
| 8 Apr 2019 | CNY | 31.42 | 31.44 | 29.73 | 30.07 | 30.07 | +0.63 (+2.14%) | 68,165,265 |
| 4 Apr 2019 | CNY | 29.65 | 30.36 | 29.26 | 29.44 | 29.44 | -0.06 (-0.20%) | 54,233,653 |
| 3 Apr 2019 | CNY | 29.25 | 29.99 | 29.09 | 29.5 | 29.5 | -0.24 (-0.81%) | 38,532,589 |
| 2 Apr 2019 | CNY | 29.18 | 30.68 | 28.41 | 29.74 | 29.74 | +0.76 (+2.62%) | 63,568,644 |
| 1 Apr 2019 | CNY | 27.78 | 29.25 | 27.78 | 28.98 | 28.98 | +1.39 (+5.04%) | 53,232,947 |
| 29 Mar 2019 | CNY | 26.84 | 27.68 | 26.46 | 27.59 | 27.59 | +0.88 (+3.29%) | 37,691,173 |
| 28 Mar 2019 | CNY | 27.09 | 27.33 | 26.4 | 26.71 | 26.71 | -0.9 (-3.26%) | 37,780,244 |
| 27 Mar 2019 | CNY | 28.92 | 29.4 | 26.68 | 27.61 | 27.61 | -1.25 (-4.33%) | 66,222,540 |
| 26 Mar 2019 | CNY | 28.77 | 29.49 | 28.63 | 28.86 | 28.86 | +0.11 (+0.38%) | 35,206,220 |
| 25 Mar 2019 | CNY | 28.71 | 29.53 | 28.61 | 28.75 | 28.75 | -0.83 (-2.81%) | 36,136,161 |
| 22 Mar 2019 | CNY | 30.1 | 30.2 | 29.2 | 29.58 | 29.58 | -0.46 (-1.53%) | 37,042,799 |
| 21 Mar 2019 | CNY | 29.95 | 30.63 | 29.71 | 30.04 | 30.04 | +0.04 (+0.13%) | 46,873,162 |
| 20 Mar 2019 | CNY | 30.01 | 30.36 | 29.2 | 30 | 30 | -0.53 (-1.74%) | 54,626,874 |
| 19 Mar 2019 | CNY | 31.48 | 31.49 | 30.35 | 30.53 | 30.53 | -0.93 (-2.96%) | 58,149,328 |
| 18 Mar 2019 | CNY | 30.89 | 32.45 | 30.6 | 31.46 | 31.46 | +0.43 (+1.39%) | 77,915,461 |
| 15 Mar 2019 | CNY | 30.8 | 31.95 | 29.81 | 31.03 | 31.03 | +0.1 (+0.32%) | 90,799,522 |
| 14 Mar 2019 | CNY | 29.8 | 32 | 29.15 | 30.93 | 30.93 | +1.29 (+4.35%) | 138,029,120 |
| 13 Mar 2019 | CNY | 26.78 | 29.64 | 26.78 | 29.64 | 29.64 | +2.69 (+9.98%) | 118,926,066 |
| 12 Mar 2019 | CNY | 27.18 | 27.46 | 26.51 | 26.95 | 26.95 | +0.12 (+0.45%) | 42,565,867 |
| 11 Mar 2019 | CNY | 26 | 26.98 | 25.94 | 26.83 | 26.83 | +0.89 (+3.43%) | 38,102,749 |
| 8 Mar 2019 | CNY | 27.5 | 27.7 | 25.8 | 25.94 | 25.94 | -2.33 (-8.24%) | 68,485,527 |
| 7 Mar 2019 | CNY | 28.25 | 28.98 | 27.66 | 28.27 | 28.27 | -0.12 (-0.42%) | 67,019,428 |
| 6 Mar 2019 | CNY | 27.46 | 28.86 | 27.33 | 28.39 | 28.39 | +0.9 (+3.27%) | 79,106,440 |
| 5 Mar 2019 | CNY | 26.9 | 27.5 | 26.64 | 27.49 | 27.49 | +0.34 (+1.25%) | 47,378,808 |
| 4 Mar 2019 | CNY | 26.98 | 28.17 | 26.85 | 27.15 | 27.15 | +0.19 (+0.70%) | 58,045,656 |
| 1 Mar 2019 | CNY | 27.15 | 27.34 | 26.4 | 26.96 | 26.96 | +0.04 (+0.15%) | 31,761,083 |
