| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2019 | CNY | 34 | 34.58 | 34 | 34.54 | 34.54 | +0.66 (+1.95%) | 629,118 |
| 6 May 2019 | CNY | 36.29 | 36.29 | 33.05 | 33.88 | 33.88 | -2.83 (-7.71%) | 1,145,040 |
| 26 Apr 2019 | CNY | 36.8 | 37.3 | 36.7 | 36.71 | 36.71 | -0.33 (-0.89%) | 689,768 |
| 25 Apr 2019 | CNY | 38.52 | 38.6 | 37.01 | 37.04 | 37.04 | -1.55 (-4.02%) | 1,042,200 |
| 24 Apr 2019 | CNY | 38.18 | 38.67 | 37 | 38.59 | 38.59 | +0.39 (+1.02%) | 693,195 |
| 23 Apr 2019 | CNY | 38.96 | 38.96 | 38.01 | 38.2 | 38.2 | -0.76 (-1.95%) | 973,895 |
| 22 Apr 2019 | CNY | 39.59 | 39.68 | 38.88 | 38.96 | 38.96 | -0.61 (-1.54%) | 906,246 |
| 19 Apr 2019 | CNY | 39.25 | 39.68 | 39.23 | 39.57 | 39.57 | +0.34 (+0.87%) | 687,548 |
| 18 Apr 2019 | CNY | 39.78 | 39.78 | 39.09 | 39.23 | 39.23 | -0.57 (-1.43%) | 1,098,981 |
| 17 Apr 2019 | CNY | 39.73 | 40.05 | 39.56 | 39.8 | 39.8 | +0.19 (+0.48%) | 1,047,504 |
| 16 Apr 2019 | CNY | 39.24 | 39.73 | 39.11 | 39.61 | 39.61 | +0.45 (+1.15%) | 837,742 |
| 15 Apr 2019 | CNY | 40 | 40.16 | 39.16 | 39.16 | 39.16 | -0.39 (-0.99%) | 1,015,358 |
| 12 Apr 2019 | CNY | 39.46 | 40 | 39.26 | 39.55 | 39.55 | -0.5 (-1.25%) | 1,390,217 |
| 11 Apr 2019 | CNY | 41.9 | 42.44 | 40.02 | 40.05 | 40.05 | -1.75 (-4.19%) | 2,345,251 |
| 10 Apr 2019 | CNY | 41.05 | 42.08 | 40.8 | 41.8 | 41.8 | +0.78 (+1.90%) | 2,839,551 |
| 9 Apr 2019 | CNY | 40.89 | 41.21 | 40.68 | 41.02 | 41.02 | -0.12 (-0.29%) | 1,427,411 |
| 8 Apr 2019 | CNY | 41.41 | 41.87 | 40.8 | 41.14 | 41.14 | -0.27 (-0.65%) | 1,961,913 |
| 4 Apr 2019 | CNY | 41.59 | 41.75 | 41.01 | 41.41 | 41.41 | +0.01 (+0.02%) | 2,019,878 |
| 3 Apr 2019 | CNY | 41.08 | 41.87 | 40.81 | 41.4 | 41.4 | +0.07 (+0.17%) | 1,952,679 |
| 2 Apr 2019 | CNY | 41.98 | 41.98 | 41.27 | 41.33 | 41.33 | -0.67 (-1.60%) | 2,819,196 |
| 1 Apr 2019 | CNY | 40.5 | 42.04 | 40.28 | 42 | 42 | +0.47 (+1.13%) | 4,081,213 |
| 29 Mar 2019 | CNY | 41.01 | 41.91 | 40 | 41.53 | 41.53 | +0.34 (+0.83%) | 2,369,752 |
| 28 Mar 2019 | CNY | 42 | 42.15 | 41 | 41.19 | 41.19 | -1.21 (-2.85%) | 2,201,718 |
| 27 Mar 2019 | CNY | 43.68 | 44.19 | 39.26 | 42.4 | 42.4 | -1.22 (-2.80%) | 2,674,495 |
| 26 Mar 2019 | CNY | 43.2 | 44.66 | 42.8 | 43.62 | 43.62 | +0.62 (+1.44%) | 3,505,758 |
| 25 Mar 2019 | CNY | 41.8 | 43.5 | 41.6 | 43 | 43 | +0.61 (+1.44%) | 2,856,975 |
| 22 Mar 2019 | CNY | 42 | 42.47 | 41.58 | 42.39 | 42.39 | -0.28 (-0.66%) | 1,788,555 |
| 21 Mar 2019 | CNY | 42.99 | 43.19 | 42.05 | 42.67 | 42.67 | -0.14 (-0.33%) | 2,016,459 |
| 20 Mar 2019 | CNY | 43.15 | 43.5 | 41.88 | 42.81 | 42.81 | -0.47 (-1.09%) | 1,908,447 |
| 19 Mar 2019 | CNY | 43.36 | 43.7 | 42.89 | 43.28 | 43.28 | -0.45 (-1.03%) | 2,237,180 |
