| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2019 | CNY | 27.5795 | 27.718 | 26.6667 | 27.1385 | 27.1385 | -0.338 (-1.23%) | 5,868,489 |
| 8 Apr 2019 | CNY | 28.0308 | 28.2051 | 26.841 | 27.4769 | 27.4769 | -0.523 (-1.87%) | 10,105,024 |
| 4 Apr 2019 | CNY | 29.2308 | 29.2308 | 27.6923 | 28 | 28 | -0.954 (-3.29%) | 14,580,906 |
| 3 Apr 2019 | CNY | 27.641 | 28.9539 | 27.6359 | 28.9539 | 28.9539 | +2.631 (+9.99%) | 15,602,240 |
| 2 Apr 2019 | CNY | 26.1436 | 27.641 | 25.7333 | 26.3231 | 26.3231 | +1.195 (+4.76%) | 14,426,261 |
| 1 Apr 2019 | CNY | 23.6974 | 25.4872 | 23.6974 | 25.1282 | 25.1282 | +1.513 (+6.41%) | 7,565,243 |
| 29 Mar 2019 | CNY | 22.9897 | 23.6667 | 22.9846 | 23.6154 | 23.6154 | +0.687 (+3.00%) | 4,079,144 |
| 28 Mar 2019 | CNY | 23.0821 | 23.5641 | 22.9282 | 22.9282 | 22.9282 | -0.2 (-0.86%) | 4,124,848 |
| 27 Mar 2019 | CNY | 23.9282 | 23.9641 | 22.9026 | 23.1282 | 23.1282 | -0.631 (-2.65%) | 5,969,427 |
| 26 Mar 2019 | CNY | 25.4718 | 25.5795 | 23.7436 | 23.759 | 23.759 | -1.877 (-7.32%) | 9,067,254 |
| 25 Mar 2019 | CNY | 24.8205 | 26.2718 | 24.6718 | 25.6359 | 25.6359 | +0.518 (+2.06%) | 10,014,209 |
| 22 Mar 2019 | CNY | 24.8718 | 25.2154 | 24.518 | 25.118 | 25.118 | +0.123 (+0.49%) | 5,095,802 |
| 21 Mar 2019 | CNY | 25.1077 | 25.2256 | 24.7692 | 24.9949 | 24.9949 | -0.021 (-0.08%) | 4,635,040 |
| 20 Mar 2019 | CNY | 25.2051 | 25.3231 | 24.5539 | 25.0154 | 25.0154 | -0.149 (-0.59%) | 4,079,953 |
| 19 Mar 2019 | CNY | 25.118 | 25.8154 | 24.9744 | 25.1641 | 25.1641 | +0.021 (+0.08%) | 5,046,401 |
| 18 Mar 2019 | CNY | 24.8872 | 25.1692 | 24.5692 | 25.1436 | 25.1436 | +0.297 (+1.20%) | 4,593,494 |
| 15 Mar 2019 | CNY | 24.5897 | 24.8718 | 24.359 | 24.8462 | 24.8462 | +0.257 (+1.04%) | 4,707,703 |
| 14 Mar 2019 | CNY | 25.1282 | 25.5282 | 24.1128 | 24.5897 | 24.5897 | -1.041 (-4.06%) | 7,246,071 |
| 13 Mar 2019 | CNY | 26.7949 | 27.1795 | 25.4667 | 25.6308 | 25.6308 | -1.108 (-4.14%) | 10,047,244 |
| 12 Mar 2019 | CNY | 26.4 | 27.4 | 26.1897 | 26.7385 | 26.7385 | +0.456 (+1.74%) | 10,835,637 |
| 11 Mar 2019 | CNY | 25.5333 | 26.2923 | 25.4872 | 26.2821 | 26.2821 | +0.897 (+3.54%) | 7,652,741 |
| 8 Mar 2019 | CNY | 26.0205 | 26.6513 | 25.3795 | 25.3846 | 25.3846 | -1.323 (-4.95%) | 10,121,439 |
| 7 Mar 2019 | CNY | 25.8769 | 27.4 | 25.8513 | 26.7077 | 26.7077 | +0.821 (+3.17%) | 13,925,581 |
| 6 Mar 2019 | CNY | 26.3077 | 26.3846 | 25.4359 | 25.8872 | 25.8872 | -0.102 (-0.39%) | 9,742,383 |
| 5 Mar 2019 | CNY | 25.0154 | 25.9897 | 24.9333 | 25.9897 | 25.9897 | +0.795 (+3.15%) | 10,232,151 |
| 4 Mar 2019 | CNY | 25.2103 | 25.9641 | 25.0051 | 25.1949 | 25.1949 | +0.108 (+0.43%) | 10,604,406 |
| 1 Mar 2019 | CNY | 25.2308 | 25.3795 | 24.5231 | 25.0872 | 25.0872 | -0.144 (-0.57%) | 7,499,115 |
| 28 Feb 2019 | CNY | 25.4718 | 26.1487 | 24.9539 | 25.2308 | 25.2308 | -0.41 (-1.60%) | 8,697,856 |
| 27 Feb 2019 | CNY | 24.5026 | 27.118 | 24.5026 | 25.641 | 25.641 | +0.908 (+3.67%) | 14,766,688 |
| 26 Feb 2019 | CNY | 25.0769 | 25.9333 | 24.4103 | 24.7333 | 24.7333 | -0.369 (-1.47%) | 14,128,218 |
