| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2019 | CNY | 36.92 | 36.93 | 35.68 | 36.77 | 36.77 | -0.5 (-1.34%) | 9,453,959 |
| 15 Apr 2019 | CNY | 37.99 | 38.37 | 37.2 | 37.27 | 37.27 | -0.37 (-0.98%) | 9,659,608 |
| 12 Apr 2019 | CNY | 36.6 | 37.69 | 36.23 | 37.64 | 37.64 | +1.12 (+3.07%) | 9,506,687 |
| 11 Apr 2019 | CNY | 37 | 37.44 | 35.8 | 36.52 | 36.52 | -1.19 (-3.16%) | 12,028,547 |
| 10 Apr 2019 | CNY | 38.8 | 39.59 | 37.5 | 37.71 | 37.71 | -1.92 (-4.84%) | 19,032,059 |
| 9 Apr 2019 | CNY | 37.4 | 40.67 | 36.58 | 39.63 | 39.63 | +2.2 (+5.88%) | 28,324,200 |
| 8 Apr 2019 | CNY | 36.68 | 37.46 | 35.62 | 37.43 | 37.43 | +1.07 (+2.94%) | 12,498,822 |
| 4 Apr 2019 | CNY | 37.82 | 37.95 | 36.27 | 36.36 | 36.36 | -1.45 (-3.83%) | 13,764,632 |
| 3 Apr 2019 | CNY | 37.28 | 39.15 | 37 | 37.81 | 37.81 | +0.31 (+0.83%) | 15,895,886 |
| 2 Apr 2019 | CNY | 36.58 | 38.1 | 36.32 | 37.5 | 37.5 | +0.86 (+2.35%) | 16,881,509 |
| 1 Apr 2019 | CNY | 35.29 | 36.97 | 35.01 | 36.64 | 36.64 | +0.82 (+2.29%) | 14,482,395 |
| 29 Mar 2019 | CNY | 35 | 36.1 | 34.35 | 35.82 | 35.82 | +0.81 (+2.31%) | 11,194,595 |
| 28 Mar 2019 | CNY | 35.06 | 36.14 | 34.4 | 35.01 | 35.01 | -0.38 (-1.07%) | 10,697,139 |
| 27 Mar 2019 | CNY | 36.09 | 36.14 | 34.3 | 35.39 | 35.39 | -0.24 (-0.67%) | 10,010,694 |
| 26 Mar 2019 | CNY | 36.5 | 36.98 | 35.2 | 35.63 | 35.63 | -1.75 (-4.68%) | 14,234,990 |
| 25 Mar 2019 | CNY | 37.28 | 39.15 | 37.01 | 37.38 | 37.38 | +0.21 (+0.56%) | 15,906,631 |
| 22 Mar 2019 | CNY | 38.04 | 38.7 | 36.21 | 37.17 | 37.17 | -1.95 (-4.98%) | 19,514,848 |
| 21 Mar 2019 | CNY | 39.09 | 40.99 | 38.99 | 39.12 | 39.12 | -0.82 (-2.05%) | 29,791,070 |
| 20 Mar 2019 | CNY | 37.61 | 41 | 37 | 39.94 | 39.94 | +2.18 (+5.77%) | 32,981,667 |
| 19 Mar 2019 | CNY | 39.58 | 40.5 | 37.67 | 37.76 | 37.76 | +0.37 (+0.99%) | 32,620,812 |
| 18 Mar 2019 | CNY | 34.01 | 37.39 | 33.65 | 37.39 | 37.39 | +3.4 (+10.00%) | 19,671,247 |
| 15 Mar 2019 | CNY | 34.5 | 34.93 | 33.52 | 33.99 | 33.99 | -0.41 (-1.19%) | 9,459,927 |
| 14 Mar 2019 | CNY | 32.78 | 35.27 | 32.75 | 34.4 | 34.4 | +0.95 (+2.84%) | 13,331,513 |
| 13 Mar 2019 | CNY | 36.47 | 36.6 | 33 | 33.45 | 33.45 | -2.91 (-8.00%) | 15,264,836 |
| 12 Mar 2019 | CNY | 36.43 | 37.32 | 35.49 | 36.36 | 36.36 | +0.1 (+0.28%) | 15,581,377 |
| 11 Mar 2019 | CNY | 35.01 | 36.46 | 35 | 36.26 | 36.26 | +0.28 (+0.78%) | 13,311,660 |
| 8 Mar 2019 | CNY | 37.9 | 38.95 | 35.98 | 35.98 | 35.98 | -4 (-10.01%) | 22,698,946 |
| 7 Mar 2019 | CNY | 36.9 | 40.9 | 36.5 | 39.98 | 39.98 | +2.64 (+7.07%) | 32,226,775 |
| 6 Mar 2019 | CNY | 36.66 | 37.8 | 35.54 | 37.34 | 37.34 | +0.81 (+2.22%) | 26,130,949 |
| 5 Mar 2019 | CNY | 35.21 | 36.88 | 34.22 | 36.53 | 36.53 | +1.53 (+4.37%) | 23,288,597 |
