| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2019 | CNY | 38.3077 | 39.4154 | 36.9308 | 39.1154 | 39.1154 | +0.723 (+1.88%) | 4,533,577 |
| 15 Apr 2019 | CNY | 38.0231 | 40.6154 | 37.9231 | 38.3923 | 38.3923 | +1.008 (+2.70%) | 7,425,124 |
| 12 Apr 2019 | CNY | 38.5385 | 38.5385 | 36.6154 | 37.3846 | 37.3846 | -0.692 (-1.82%) | 2,618,170 |
| 11 Apr 2019 | CNY | 39.4615 | 39.4615 | 37.6539 | 38.0769 | 38.0769 | -1 (-2.56%) | 2,782,750 |
| 10 Apr 2019 | CNY | 38.7231 | 39.9769 | 38.7231 | 39.0769 | 39.0769 | -0.339 (-0.86%) | 2,424,425 |
| 9 Apr 2019 | CNY | 38.8077 | 39.6154 | 38.1539 | 39.4154 | 39.4154 | +0.615 (+1.59%) | 2,734,331 |
| 8 Apr 2019 | CNY | 41.3769 | 41.3769 | 38.4615 | 38.8 | 38.8 | -1.854 (-4.56%) | 3,766,282 |
| 4 Apr 2019 | CNY | 40.7615 | 41.6692 | 40.0077 | 40.6539 | 40.6539 | +0.131 (+0.32%) | 1,669,725 |
| 3 Apr 2019 | CNY | 40.6231 | 41.1769 | 40.2 | 40.5231 | 40.5231 | -0.3 (-0.73%) | 1,388,929 |
| 2 Apr 2019 | CNY | 40.9615 | 41.2077 | 40.3923 | 40.8231 | 40.8231 | -0.108 (-0.26%) | 1,543,618 |
| 1 Apr 2019 | CNY | 39.4615 | 41.3462 | 38.8539 | 40.9308 | 40.9308 | +1.762 (+4.50%) | 2,549,080 |
| 29 Mar 2019 | CNY | 38.4462 | 39.2308 | 37.6539 | 39.1692 | 39.1692 | +0.954 (+2.50%) | 2,213,038 |
| 28 Mar 2019 | CNY | 39.4462 | 39.4462 | 37.8539 | 38.2154 | 38.2154 | -0.754 (-1.93%) | 2,234,388 |
| 27 Mar 2019 | CNY | 37.7846 | 39.6154 | 37.3308 | 38.9692 | 38.9692 | +1.531 (+4.09%) | 3,273,631 |
| 26 Mar 2019 | CNY | 37.9 | 38.6231 | 37.2385 | 37.4385 | 37.4385 | -0.6 (-1.58%) | 1,716,457 |
| 25 Mar 2019 | CNY | 38.3692 | 38.9154 | 37.5385 | 38.0385 | 38.0385 | -0.377 (-0.98%) | 2,699,867 |
| 22 Mar 2019 | CNY | 38.4923 | 39.0462 | 37.5769 | 38.4154 | 38.4154 | -0.046 (-0.12%) | 3,145,266 |
| 21 Mar 2019 | CNY | 38.4308 | 38.9231 | 37.6923 | 38.4615 | 38.4615 | +0.438 (+1.15%) | 2,365,364 |
| 20 Mar 2019 | CNY | 39.1308 | 39.1308 | 36.8846 | 38.0231 | 38.0231 | -1.169 (-2.98%) | 4,396,873 |
| 19 Mar 2019 | CNY | 39.8231 | 40.2692 | 38.2923 | 39.1923 | 39.1923 | -0.623 (-1.56%) | 3,533,114 |
| 18 Mar 2019 | CNY | 37.2923 | 39.8769 | 36.9385 | 39.8154 | 39.8154 | +2.254 (+6.00%) | 4,300,133 |
| 15 Mar 2019 | CNY | 36.5385 | 37.8615 | 36.0769 | 37.5615 | 37.5615 | +0.962 (+2.63%) | 3,936,448 |
| 14 Mar 2019 | CNY | 36.9077 | 37.6923 | 35.9615 | 36.6 | 36.6 | -0.4 (-1.08%) | 2,931,458 |
| 13 Mar 2019 | CNY | 36.2154 | 38.1077 | 36.1385 | 37 | 37 | +0.785 (+2.17%) | 5,320,841 |
| 12 Mar 2019 | CNY | 35.6923 | 36.9154 | 35.3846 | 36.2154 | 36.2154 | +1.6 (+4.62%) | 5,941,234 |
| 11 Mar 2019 | CNY | 32.5077 | 34.7 | 32.4846 | 34.6154 | 34.6154 | +2.077 (+6.38%) | 4,769,753 |
| 8 Mar 2019 | CNY | 33.0769 | 33.4539 | 32.3154 | 32.5385 | 32.5385 | -0.754 (-2.26%) | 3,586,271 |
| 7 Mar 2019 | CNY | 33.7692 | 34.7615 | 32.8308 | 33.2923 | 33.2923 | -0.246 (-0.73%) | 5,370,874 |
| 6 Mar 2019 | CNY | 33.8077 | 33.8462 | 32.9308 | 33.5385 | 33.5385 | -0.123 (-0.37%) | 5,303,382 |
| 5 Mar 2019 | CNY | 33.3846 | 34.2539 | 32.8539 | 33.6615 | 33.6615 | +0.808 (+2.46%) | 8,655,844 |
