| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 54.75 | 54.75 | 53.67 | 54.09 | 54.09 | -0.84 (-1.53%) | 8,946,041 |
| 11 Apr 2019 | CNY | 55.78 | 57.4 | 54.73 | 54.93 | 54.93 | -0.59 (-1.06%) | 18,387,302 |
| 10 Apr 2019 | CNY | 54.95 | 56.3 | 53.67 | 55.52 | 55.52 | +0.59 (+1.07%) | 17,645,457 |
| 9 Apr 2019 | CNY | 53.55 | 55.3 | 53.55 | 54.93 | 54.93 | +1.49 (+2.79%) | 13,304,870 |
| 8 Apr 2019 | CNY | 55.48 | 55.62 | 52.9 | 53.44 | 53.44 | -1.75 (-3.17%) | 16,560,019 |
| 4 Apr 2019 | CNY | 54.54 | 55.64 | 54.42 | 55.19 | 55.19 | +0.8 (+1.47%) | 14,770,621 |
| 3 Apr 2019 | CNY | 54.71 | 54.9 | 54.17 | 54.39 | 54.39 | -0.29 (-0.53%) | 10,170,257 |
| 2 Apr 2019 | CNY | 54.61 | 54.98 | 54 | 54.68 | 54.68 | +0.23 (+0.42%) | 12,843,660 |
| 1 Apr 2019 | CNY | 53.54 | 54.79 | 53.3 | 54.45 | 54.45 | +0.96 (+1.79%) | 16,069,815 |
| 29 Mar 2019 | CNY | 52.86 | 53.56 | 52.16 | 53.49 | 53.49 | +0.72 (+1.36%) | 12,835,396 |
| 28 Mar 2019 | CNY | 55.65 | 55.66 | 52.5 | 52.77 | 52.77 | -1.94 (-3.55%) | 16,794,728 |
| 27 Mar 2019 | CNY | 54.77 | 56.55 | 53.7 | 54.71 | 54.71 | -0.54 (-0.98%) | 14,745,006 |
| 26 Mar 2019 | CNY | 57 | 57.55 | 55.08 | 55.25 | 55.25 | -1.25 (-2.21%) | 10,554,904 |
| 25 Mar 2019 | CNY | 56 | 57.97 | 55.72 | 56.5 | 56.5 | -0.5 (-0.88%) | 12,456,202 |
| 22 Mar 2019 | CNY | 55.15 | 57.58 | 54.99 | 57 | 57 | +1.95 (+3.54%) | 17,303,254 |
| 21 Mar 2019 | CNY | 55.4 | 55.98 | 54.64 | 55.05 | 55.05 | -0.35 (-0.63%) | 10,900,192 |
| 20 Mar 2019 | CNY | 56.25 | 56.67 | 54.85 | 55.4 | 55.4 | -0.59 (-1.05%) | 12,272,270 |
| 19 Mar 2019 | CNY | 56.15 | 56.66 | 55.51 | 55.99 | 55.99 | +0.33 (+0.59%) | 12,405,988 |
| 18 Mar 2019 | CNY | 55.5 | 56.44 | 55.39 | 55.66 | 55.66 | +0.27 (+0.49%) | 15,458,909 |
| 15 Mar 2019 | CNY | 55.05 | 56.2 | 54.13 | 55.39 | 55.39 | +0.82 (+1.50%) | 25,542,562 |
| 14 Mar 2019 | CNY | 52.01 | 55.15 | 52.01 | 54.57 | 54.57 | +2.57 (+4.94%) | 35,036,743 |
| 13 Mar 2019 | CNY | 51.78 | 52.77 | 51.3 | 52 | 52 | +0.01 (+0.02%) | 12,720,968 |
| 12 Mar 2019 | CNY | 52.4 | 52.88 | 51.71 | 51.99 | 51.99 | -0.38 (-0.73%) | 13,861,548 |
| 11 Mar 2019 | CNY | 51.1 | 52.48 | 51.1 | 52.37 | 52.37 | +1.25 (+2.45%) | 12,619,650 |
| 8 Mar 2019 | CNY | 53 | 53 | 51.05 | 51.12 | 51.12 | -2.26 (-4.23%) | 18,528,150 |
| 7 Mar 2019 | CNY | 54.1 | 54.1 | 53.01 | 53.38 | 53.38 | -1.06 (-1.95%) | 18,283,943 |
| 6 Mar 2019 | CNY | 54.5 | 54.96 | 53.5 | 54.44 | 54.44 | +0.36 (+0.67%) | 22,052,178 |
| 5 Mar 2019 | CNY | 53.66 | 54.23 | 53 | 54.08 | 54.08 | +0.4 (+0.75%) | 19,630,591 |
| 4 Mar 2019 | CNY | 54 | 54.79 | 52.73 | 53.68 | 53.68 | -0.12 (-0.22%) | 30,225,810 |
| 1 Mar 2019 | CNY | 54.88 | 54.98 | 52.88 | 53.8 | 53.8 | -0.71 (-1.30%) | 17,456,253 |
