| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 31.2 | 32.3 | 31.2 | 31.41 | 31.41 | -0.42 (-1.32%) | 2,397,959 |
| 11 Apr 2019 | CNY | 34.5 | 34.5 | 31.7 | 31.83 | 31.83 | -2.96 (-8.51%) | 3,041,458 |
| 10 Apr 2019 | CNY | 32.95 | 34.86 | 32.03 | 34.79 | 34.79 | +0.99 (+2.93%) | 5,568,074 |
| 9 Apr 2019 | CNY | 33 | 35.33 | 31.52 | 33.8 | 33.8 | +1.12 (+3.43%) | 6,841,399 |
| 8 Apr 2019 | CNY | 29.9 | 32.68 | 29.81 | 32.68 | 32.68 | +2.97 (+10.00%) | 6,765,045 |
| 4 Apr 2019 | CNY | 28.87 | 30.9 | 28.42 | 29.71 | 29.71 | +0.82 (+2.84%) | 4,754,934 |
| 3 Apr 2019 | CNY | 27.68 | 29.8 | 27.47 | 28.89 | 28.89 | +1.41 (+5.13%) | 5,092,591 |
| 2 Apr 2019 | CNY | 27.71 | 28.16 | 27.21 | 27.48 | 27.48 | -0.2 (-0.72%) | 3,517,006 |
| 1 Apr 2019 | CNY | 26 | 27.68 | 25.7 | 27.68 | 27.68 | +2.52 (+10.02%) | 8,315,911 |
| 29 Mar 2019 | CNY | 24.76 | 25.25 | 24.29 | 25.16 | 25.16 | +0.64 (+2.61%) | 4,431,940 |
| 28 Mar 2019 | CNY | 24.7 | 25.27 | 24.29 | 24.52 | 24.52 | -0.18 (-0.73%) | 2,308,500 |
| 27 Mar 2019 | CNY | 25.08 | 25.08 | 24.06 | 24.7 | 24.7 | -0.08 (-0.32%) | 2,295,500 |
| 26 Mar 2019 | CNY | 25.93 | 26.05 | 24.56 | 24.78 | 24.78 | -0.92 (-3.58%) | 2,678,600 |
| 25 Mar 2019 | CNY | 26.1 | 26.36 | 25.47 | 25.7 | 25.7 | -0.57 (-2.17%) | 2,931,500 |
| 22 Mar 2019 | CNY | 26.62 | 26.86 | 25.82 | 26.27 | 26.27 | -0.35 (-1.31%) | 2,357,084 |
| 21 Mar 2019 | CNY | 26.59 | 27.42 | 26.46 | 26.62 | 26.62 | -0.11 (-0.41%) | 2,782,351 |
| 20 Mar 2019 | CNY | 27 | 27.35 | 26.08 | 26.73 | 26.73 | -0.51 (-1.87%) | 2,731,384 |
| 19 Mar 2019 | CNY | 27 | 28.19 | 26.71 | 27.24 | 27.24 | +0.08 (+0.29%) | 4,011,197 |
| 18 Mar 2019 | CNY | 27 | 27.34 | 26.67 | 27.16 | 27.16 | +0.15 (+0.56%) | 2,992,686 |
| 15 Mar 2019 | CNY | 25.96 | 27.5 | 25.96 | 27.01 | 27.01 | +0.92 (+3.53%) | 3,604,001 |
| 14 Mar 2019 | CNY | 26.56 | 26.64 | 25.41 | 26.09 | 26.09 | -0.55 (-2.06%) | 3,525,284 |
| 13 Mar 2019 | CNY | 26.45 | 28 | 26.1 | 26.64 | 26.64 | -0.06 (-0.22%) | 5,254,101 |
| 12 Mar 2019 | CNY | 27.2 | 27.2 | 25.88 | 26.7 | 26.7 | +0.15 (+0.56%) | 7,321,353 |
| 11 Mar 2019 | CNY | 24.1 | 26.55 | 24.1 | 26.55 | 26.55 | +2.41 (+9.98%) | 6,650,090 |
| 8 Mar 2019 | CNY | 25.7 | 26.47 | 23.58 | 24.14 | 24.14 | -2.06 (-7.86%) | 4,473,102 |
| 7 Mar 2019 | CNY | 25.45 | 26.37 | 25.33 | 26.2 | 26.2 | +0.44 (+1.71%) | 5,830,424 |
| 6 Mar 2019 | CNY | 25.21 | 26.31 | 25.05 | 25.76 | 25.76 | +0.46 (+1.82%) | 3,513,700 |
| 5 Mar 2019 | CNY | 24.49 | 25.47 | 24.2 | 25.3 | 25.3 | +0.71 (+2.89%) | 4,060,051 |
| 4 Mar 2019 | CNY | 24.24 | 25.38 | 24.24 | 24.59 | 24.59 | +0.42 (+1.74%) | 4,317,074 |
| 1 Mar 2019 | CNY | 24.26 | 24.42 | 23.77 | 24.17 | 24.17 | -0.09 (-0.37%) | 2,602,512 |
