| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 35.2 | 35.45 | 34.52 | 34.66 | 34.66 | -0.39 (-1.11%) | 655,125 |
| 19 Apr 2019 | CNY | 35.24 | 35.45 | 34.68 | 35.05 | 35.05 | -0.33 (-0.93%) | 758,637 |
| 18 Apr 2019 | CNY | 35.53 | 35.78 | 35.1 | 35.38 | 35.38 | -0.16 (-0.45%) | 671,300 |
| 17 Apr 2019 | CNY | 35.57 | 36.36 | 35.36 | 35.54 | 35.54 | +0.01 (+0.03%) | 1,374,501 |
| 16 Apr 2019 | CNY | 34.11 | 35.77 | 33.61 | 35.53 | 35.53 | +1.16 (+3.38%) | 1,713,611 |
| 15 Apr 2019 | CNY | 35.4 | 35.8 | 34.25 | 34.37 | 34.37 | -0.36 (-1.04%) | 1,265,498 |
| 12 Apr 2019 | CNY | 35.49 | 35.49 | 34.61 | 34.73 | 34.73 | -0.45 (-1.28%) | 1,064,400 |
| 11 Apr 2019 | CNY | 36.12 | 36.5 | 35.15 | 35.18 | 35.18 | -1.1 (-3.03%) | 1,550,593 |
| 10 Apr 2019 | CNY | 36.5 | 36.98 | 36.22 | 36.28 | 36.28 | +0.09 (+0.25%) | 1,617,820 |
| 9 Apr 2019 | CNY | 36.34 | 36.7 | 35.59 | 36.19 | 36.19 | +0.14 (+0.39%) | 1,340,805 |
| 8 Apr 2019 | CNY | 36.99 | 36.99 | 35.99 | 36.05 | 36.05 | -0.31 (-0.85%) | 1,847,539 |
| 4 Apr 2019 | CNY | 36 | 37.37 | 35.75 | 36.36 | 36.36 | +0.45 (+1.25%) | 3,202,356 |
| 3 Apr 2019 | CNY | 34.89 | 36.67 | 34.61 | 35.91 | 35.91 | +1.12 (+3.22%) | 3,563,393 |
| 2 Apr 2019 | CNY | 34.68 | 35.46 | 34.48 | 34.79 | 34.79 | +0.37 (+1.07%) | 2,203,542 |
| 1 Apr 2019 | CNY | 32.98 | 34.7 | 32.92 | 34.42 | 34.42 | +1.57 (+4.78%) | 2,427,062 |
| 29 Mar 2019 | CNY | 32.08 | 32.91 | 32.07 | 32.85 | 32.85 | +0.78 (+2.43%) | 1,357,443 |
| 28 Mar 2019 | CNY | 32.6 | 32.75 | 32.05 | 32.07 | 32.07 | -0.73 (-2.23%) | 1,295,003 |
| 27 Mar 2019 | CNY | 32.11 | 33.04 | 32.11 | 32.8 | 32.8 | +0.75 (+2.34%) | 1,213,160 |
| 26 Mar 2019 | CNY | 33.91 | 34.2 | 31.73 | 32.05 | 32.05 | -1.86 (-5.49%) | 1,890,681 |
| 25 Mar 2019 | CNY | 34.05 | 34.51 | 33.89 | 33.91 | 33.91 | -0.69 (-1.99%) | 1,209,813 |
| 22 Mar 2019 | CNY | 34.01 | 34.77 | 33.71 | 34.6 | 34.6 | +0.75 (+2.22%) | 1,979,709 |
| 21 Mar 2019 | CNY | 34.01 | 34.2 | 33.64 | 33.85 | 33.85 | -0.03 (-0.09%) | 1,247,380 |
| 20 Mar 2019 | CNY | 34.34 | 34.34 | 33.4 | 33.88 | 33.88 | -0.39 (-1.14%) | 1,629,900 |
| 19 Mar 2019 | CNY | 34.8 | 34.89 | 34.05 | 34.27 | 34.27 | -0.42 (-1.21%) | 1,465,745 |
| 18 Mar 2019 | CNY | 33.9 | 34.69 | 33.49 | 34.69 | 34.69 | +0.87 (+2.57%) | 2,073,080 |
| 15 Mar 2019 | CNY | 33.51 | 34.59 | 33.22 | 33.82 | 33.82 | +0.06 (+0.18%) | 2,138,091 |
| 14 Mar 2019 | CNY | 35.16 | 35.32 | 33.23 | 33.76 | 33.76 | -1.39 (-3.95%) | 2,309,474 |
| 13 Mar 2019 | CNY | 34.75 | 35.68 | 34.56 | 35.15 | 35.15 | +0.45 (+1.30%) | 2,722,000 |
| 12 Mar 2019 | CNY | 34.8 | 35.24 | 34.21 | 34.7 | 34.7 | +0.5 (+1.46%) | 2,799,281 |
| 11 Mar 2019 | CNY | 33.21 | 34.2 | 33.2 | 34.2 | 34.2 | +1.01 (+3.04%) | 1,722,452 |
