| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2019 | CNY | 28.4 | 29.76 | 27.92 | 29.45 | 29.45 | +1.02 (+3.59%) | 8,865,046 |
| 29 Mar 2019 | CNY | 28.2 | 28.48 | 27.19 | 28.43 | 28.43 | +0.39 (+1.39%) | 8,558,967 |
| 28 Mar 2019 | CNY | 30.01 | 30.05 | 27.87 | 28.04 | 28.04 | -2.59 (-8.46%) | 11,395,141 |
| 27 Mar 2019 | CNY | 31.2 | 31.54 | 30.34 | 30.63 | 30.63 | -0.75 (-2.39%) | 7,272,039 |
| 26 Mar 2019 | CNY | 31 | 31.87 | 30.99 | 31.38 | 31.38 | +0.63 (+2.05%) | 8,529,848 |
| 25 Mar 2019 | CNY | 30.5 | 31.51 | 30.2 | 30.75 | 30.75 | -0.89 (-2.81%) | 8,007,954 |
| 22 Mar 2019 | CNY | 33.1 | 33.1 | 31.53 | 31.64 | 31.64 | -1.59 (-4.78%) | 13,073,674 |
| 21 Mar 2019 | CNY | 33.81 | 34.46 | 33.2 | 33.23 | 33.23 | -1.35 (-3.90%) | 16,962,613 |
| 20 Mar 2019 | CNY | 33.31 | 36.36 | 33.17 | 34.58 | 34.58 | +0.98 (+2.92%) | 20,592,557 |
| 19 Mar 2019 | CNY | 33.16 | 33.6 | 32.12 | 33.6 | 33.6 | -0.24 (-0.71%) | 14,404,041 |
| 18 Mar 2019 | CNY | 32.25 | 34.98 | 31.68 | 33.84 | 33.84 | +1.85 (+5.78%) | 19,547,215 |
| 15 Mar 2019 | CNY | 31.99 | 32.49 | 30.1 | 31.99 | 31.99 | -0.15 (-0.47%) | 13,003,770 |
| 14 Mar 2019 | CNY | 31.27 | 32.15 | 30 | 32.14 | 32.14 | -0.13 (-0.40%) | 14,289,195 |
| 13 Mar 2019 | CNY | 34.55 | 34.79 | 31.61 | 32.27 | 32.27 | -2.58 (-7.40%) | 18,166,481 |
| 12 Mar 2019 | CNY | 33.14 | 36.3 | 32.87 | 34.85 | 34.85 | +0.03 (+0.09%) | 26,600,829 |
| 11 Mar 2019 | CNY | 32.42 | 35 | 32 | 34.82 | 34.82 | +2.4 (+7.40%) | 31,003,338 |
| 8 Mar 2019 | CNY | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | +2.95 (+10.01%) | 1,613,402 |
| 7 Mar 2019 | CNY | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | +2.68 (+10.00%) | 216,670 |
| 6 Mar 2019 | CNY | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | +2.44 (+10.02%) | 128,192 |
| 5 Mar 2019 | CNY | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | +2.21 (+9.98%) | 136,383 |
| 4 Mar 2019 | CNY | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | +2.01 (+9.99%) | 96,450 |
| 1 Mar 2019 | CNY | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | +1.83 (+10.00%) | 60,915 |
| 28 Feb 2019 | CNY | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | +1.66 (+9.98%) | 13,605 |
| 27 Feb 2019 | CNY | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | +1.51 (+9.98%) | 11,730 |
| 26 Feb 2019 | CNY | 12.61 | 15.13 | 12.61 | 15.13 | 15.13 | 0.0 (0.0%) | 32,976 |
