| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2019 | CNY | 25.6509 | 27.4852 | 25.6509 | 26.9231 | 26.9231 | +1.089 (+4.21%) | 9,110,264 |
| 12 Apr 2019 | CNY | 25.5621 | 26.3432 | 25.4852 | 25.8343 | 25.8343 | +0.988 (+3.98%) | 6,426,870 |
| 11 Apr 2019 | CNY | 25.574 | 25.7988 | 24.8225 | 24.8462 | 24.8462 | -0.728 (-2.85%) | 3,540,908 |
| 10 Apr 2019 | CNY | 25.2663 | 25.7101 | 25.0947 | 25.574 | 25.574 | +0.13 (+0.51%) | 3,280,558 |
| 9 Apr 2019 | CNY | 25.858 | 25.858 | 24.8521 | 25.4438 | 25.4438 | -0.532 (-2.05%) | 4,605,075 |
| 8 Apr 2019 | CNY | 27.4734 | 27.5148 | 25.7396 | 25.9763 | 25.9763 | -1.45 (-5.29%) | 8,637,311 |
| 4 Apr 2019 | CNY | 27.0592 | 27.574 | 26.8107 | 27.426 | 27.426 | +0.278 (+1.02%) | 8,212,632 |
| 3 Apr 2019 | CNY | 26.0414 | 27.6627 | 25.9467 | 27.1479 | 27.1479 | +0.923 (+3.52%) | 8,819,474 |
| 2 Apr 2019 | CNY | 26.213 | 26.5799 | 25.9231 | 26.2249 | 26.2249 | +0.107 (+0.41%) | 6,721,486 |
| 1 Apr 2019 | CNY | 25.4438 | 26.1775 | 25.2485 | 26.1183 | 26.1183 | +0.822 (+3.25%) | 6,846,644 |
| 29 Mar 2019 | CNY | 24.8521 | 25.3195 | 24.5562 | 25.2959 | 25.2959 | +0.521 (+2.10%) | 5,782,989 |
| 28 Mar 2019 | CNY | 25.426 | 25.4734 | 24.5917 | 24.7752 | 24.7752 | -1.065 (-4.12%) | 6,989,099 |
| 27 Mar 2019 | CNY | 27.6864 | 27.6923 | 25.5089 | 25.8402 | 25.8402 | -1.503 (-5.50%) | 9,158,032 |
| 26 Mar 2019 | CNY | 27.1183 | 27.7692 | 26.9349 | 27.3432 | 27.3432 | +0.397 (+1.47%) | 6,990,537 |
| 25 Mar 2019 | CNY | 27.1006 | 27.5385 | 26.8521 | 26.9467 | 26.9467 | -0.953 (-3.41%) | 6,480,154 |
| 22 Mar 2019 | CNY | 27.7515 | 28.284 | 27.6331 | 27.8994 | 27.8994 | +0.13 (+0.47%) | 7,212,625 |
| 21 Mar 2019 | CNY | 27.8107 | 28.0296 | 27.6331 | 27.7692 | 27.7692 | -0.177 (-0.64%) | 6,924,332 |
| 20 Mar 2019 | CNY | 27.8107 | 28.1657 | 27.1894 | 27.9467 | 27.9467 | -0.456 (-1.60%) | 8,056,076 |
| 19 Mar 2019 | CNY | 28.4615 | 28.8462 | 27.9527 | 28.4024 | 28.4024 | -0.225 (-0.79%) | 8,025,017 |
| 18 Mar 2019 | CNY | 27.9882 | 28.7278 | 27.7396 | 28.6272 | 28.6272 | +0.828 (+2.98%) | 8,433,718 |
| 15 Mar 2019 | CNY | 27.5148 | 28.0414 | 26.8107 | 27.7988 | 27.7988 | +0.314 (+1.14%) | 9,010,429 |
| 14 Mar 2019 | CNY | 29.5858 | 29.8166 | 27.4024 | 27.4852 | 27.4852 | -2.959 (-9.72%) | 14,883,488 |
| 13 Mar 2019 | CNY | 31.7101 | 32.7574 | 30.284 | 30.4438 | 30.4438 | -1.456 (-4.56%) | 14,375,145 |
| 12 Mar 2019 | CNY | 31.8698 | 32.5325 | 31.2722 | 31.8994 | 31.8994 | +0.172 (+0.54%) | 13,924,694 |
| 11 Mar 2019 | CNY | 30.3787 | 31.7752 | 30.2189 | 31.7278 | 31.7278 | +0.521 (+1.67%) | 11,903,165 |
| 8 Mar 2019 | CNY | 32.5444 | 33.426 | 31.2071 | 31.2071 | 31.2071 | -3.467 (-10.00%) | 21,277,972 |
| 7 Mar 2019 | CNY | 32.426 | 35.8107 | 31.716 | 34.6746 | 34.6746 | +2.047 (+6.28%) | 28,312,106 |
| 6 Mar 2019 | CNY | 31.0414 | 33.5325 | 31.0414 | 32.6272 | 32.6272 | +1.331 (+4.25%) | 23,591,029 |
| 5 Mar 2019 | CNY | 30.9882 | 31.4083 | 30.7574 | 31.2959 | 31.2959 | -0.633 (-1.98%) | 14,916,715 |
| 4 Mar 2019 | CNY | 31.4201 | 33.0769 | 30.4142 | 31.929 | 31.929 | +0.615 (+1.97%) | 21,438,273 |
