| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 27.6 | 27.82 | 27.09 | 27.24 | 27.24 | -0.39 (-1.41%) | 7,968,474 |
| 11 Apr 2019 | CNY | 28.44 | 28.44 | 27.53 | 27.63 | 27.63 | -0.58 (-2.06%) | 10,074,989 |
| 10 Apr 2019 | CNY | 27.7 | 28.49 | 27.39 | 28.21 | 28.21 | +0.67 (+2.43%) | 20,480,633 |
| 9 Apr 2019 | CNY | 28.06 | 28.09 | 27.39 | 27.54 | 27.54 | -0.6 (-2.13%) | 10,234,115 |
| 8 Apr 2019 | CNY | 27.88 | 28.58 | 27.38 | 28.14 | 28.14 | +0.27 (+0.97%) | 15,368,147 |
| 4 Apr 2019 | CNY | 27.55 | 28.29 | 27.45 | 27.87 | 27.87 | +0.37 (+1.35%) | 14,627,526 |
| 3 Apr 2019 | CNY | 27.89 | 27.89 | 27.43 | 27.5 | 27.5 | -0.46 (-1.65%) | 12,737,644 |
| 2 Apr 2019 | CNY | 28.24 | 28.53 | 27.81 | 27.96 | 27.96 | -0.38 (-1.34%) | 14,889,462 |
| 1 Apr 2019 | CNY | 27.56 | 28.47 | 27.4 | 28.34 | 28.34 | +0.79 (+2.87%) | 20,209,569 |
| 29 Mar 2019 | CNY | 27.12 | 27.57 | 26.76 | 27.55 | 27.55 | +0.49 (+1.81%) | 14,374,599 |
| 28 Mar 2019 | CNY | 27.5 | 27.76 | 26.8 | 27.06 | 27.06 | -0.94 (-3.36%) | 13,728,276 |
| 27 Mar 2019 | CNY | 29.8 | 30.06 | 27.81 | 28 | 28 | -1.27 (-4.34%) | 16,022,701 |
| 26 Mar 2019 | CNY | 30.58 | 30.83 | 29.18 | 29.27 | 29.27 | -1.58 (-5.12%) | 11,849,702 |
| 25 Mar 2019 | CNY | 30.61 | 31.72 | 30.3 | 30.85 | 30.85 | +0.73 (+2.42%) | 17,985,027 |
| 22 Mar 2019 | CNY | 29.94 | 30.16 | 29.5 | 30.12 | 30.12 | +0.28 (+0.94%) | 7,450,083 |
| 21 Mar 2019 | CNY | 29.99 | 30.35 | 29.58 | 29.84 | 29.84 | +0.04 (+0.13%) | 8,820,388 |
| 20 Mar 2019 | CNY | 30.55 | 30.7 | 29.6 | 29.8 | 29.8 | -0.8 (-2.61%) | 10,121,233 |
| 19 Mar 2019 | CNY | 30.94 | 30.99 | 30.35 | 30.6 | 30.6 | -0.09 (-0.29%) | 8,487,744 |
| 18 Mar 2019 | CNY | 30.35 | 30.84 | 30.21 | 30.69 | 30.69 | +0.14 (+0.46%) | 9,341,433 |
| 15 Mar 2019 | CNY | 31.28 | 31.5 | 30.18 | 30.55 | 30.55 | -0.56 (-1.80%) | 11,212,697 |
| 14 Mar 2019 | CNY | 30.44 | 31.76 | 30.21 | 31.11 | 31.11 | +0.52 (+1.70%) | 15,905,457 |
| 13 Mar 2019 | CNY | 30.89 | 31 | 30.1 | 30.59 | 30.59 | -0.53 (-1.70%) | 11,482,381 |
| 12 Mar 2019 | CNY | 31.74 | 31.98 | 30.74 | 31.12 | 31.12 | -0.18 (-0.58%) | 17,487,162 |
| 11 Mar 2019 | CNY | 29.66 | 31.3 | 29.66 | 31.3 | 31.3 | +1.5 (+5.03%) | 16,263,202 |
| 8 Mar 2019 | CNY | 30.32 | 31.23 | 29.72 | 29.8 | 29.8 | -1.05 (-3.40%) | 15,373,202 |
| 7 Mar 2019 | CNY | 31.58 | 31.58 | 30.6 | 30.85 | 30.85 | -0.49 (-1.56%) | 15,571,829 |
| 6 Mar 2019 | CNY | 31.51 | 31.97 | 30.88 | 31.34 | 31.34 | -0.34 (-1.07%) | 17,328,885 |
| 5 Mar 2019 | CNY | 31.45 | 31.72 | 30.88 | 31.68 | 31.68 | -0.27 (-0.85%) | 19,957,204 |
| 4 Mar 2019 | CNY | 32.4 | 32.88 | 31.57 | 31.95 | 31.95 | -0.22 (-0.68%) | 22,313,776 |
| 1 Mar 2019 | CNY | 31.31 | 32.45 | 30.7 | 32.17 | 32.17 | +1.26 (+4.08%) | 16,378,539 |
