| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2019 | CNY | 30.03 | 31.27 | 30.03 | 30.81 | 30.81 | +0.54 (+1.78%) | 4,652,119 |
| 29 Mar 2019 | CNY | 29.95 | 30.35 | 29.21 | 30.27 | 30.27 | +0.59 (+1.99%) | 2,741,870 |
| 28 Mar 2019 | CNY | 30.04 | 30.36 | 29.51 | 29.68 | 29.68 | -0.39 (-1.30%) | 2,026,103 |
| 27 Mar 2019 | CNY | 29.89 | 30.38 | 29.67 | 30.07 | 30.07 | +0.4 (+1.35%) | 3,074,423 |
| 26 Mar 2019 | CNY | 30.77 | 31.02 | 29.57 | 29.67 | 29.67 | -1.19 (-3.86%) | 2,737,687 |
| 25 Mar 2019 | CNY | 30.79 | 31.8 | 30.52 | 30.86 | 30.86 | -0.26 (-0.84%) | 2,388,038 |
| 22 Mar 2019 | CNY | 31.69 | 32.01 | 30.77 | 31.12 | 31.12 | -0.56 (-1.77%) | 2,565,432 |
| 21 Mar 2019 | CNY | 30.79 | 31.98 | 30.57 | 31.68 | 31.68 | +0.78 (+2.52%) | 3,438,013 |
| 20 Mar 2019 | CNY | 31.78 | 31.88 | 29.94 | 30.9 | 30.9 | -1.52 (-4.69%) | 5,305,110 |
| 19 Mar 2019 | CNY | 32.7 | 32.93 | 32.15 | 32.42 | 32.42 | -0.29 (-0.89%) | 1,926,238 |
| 18 Mar 2019 | CNY | 31.45 | 32.95 | 31.45 | 32.71 | 32.71 | +1 (+3.15%) | 2,791,086 |
| 15 Mar 2019 | CNY | 31.75 | 32.65 | 31.1 | 31.71 | 31.71 | -0.05 (-0.16%) | 3,562,419 |
| 14 Mar 2019 | CNY | 32.4 | 32.88 | 31.26 | 31.76 | 31.76 | -0.64 (-1.98%) | 3,265,922 |
| 13 Mar 2019 | CNY | 32.59 | 32.9 | 32.01 | 32.4 | 32.4 | -0.19 (-0.58%) | 3,178,444 |
| 12 Mar 2019 | CNY | 31.78 | 33.3 | 31.6 | 32.59 | 32.59 | +1.14 (+3.62%) | 5,758,930 |
| 11 Mar 2019 | CNY | 29.64 | 31.86 | 29.6 | 31.45 | 31.45 | +1.82 (+6.14%) | 4,191,232 |
| 8 Mar 2019 | CNY | 30.09 | 30.36 | 29.6 | 29.63 | 29.63 | -0.86 (-2.82%) | 3,259,831 |
| 7 Mar 2019 | CNY | 30.83 | 30.95 | 30.22 | 30.49 | 30.49 | -0.33 (-1.07%) | 2,514,342 |
| 6 Mar 2019 | CNY | 30.61 | 31.2 | 30.25 | 30.82 | 30.82 | +0.29 (+0.95%) | 3,278,244 |
| 5 Mar 2019 | CNY | 30.25 | 30.54 | 29.94 | 30.53 | 30.53 | +0.28 (+0.93%) | 2,059,610 |
| 4 Mar 2019 | CNY | 30.03 | 31.24 | 30.03 | 30.25 | 30.25 | +0.25 (+0.83%) | 3,503,879 |
| 1 Mar 2019 | CNY | 30.17 | 30.38 | 29.55 | 30 | 30 | -0.17 (-0.56%) | 1,704,996 |
| 28 Feb 2019 | CNY | 29.82 | 30.47 | 29.81 | 30.17 | 30.17 | +0.39 (+1.31%) | 2,169,912 |
| 27 Feb 2019 | CNY | 30.19 | 30.68 | 29.61 | 29.78 | 29.78 | -0.75 (-2.46%) | 3,575,919 |
| 26 Feb 2019 | CNY | 29.78 | 30.97 | 29.6 | 30.53 | 30.53 | +0.95 (+3.21%) | 6,045,648 |
| 25 Feb 2019 | CNY | 28.28 | 29.74 | 28.28 | 29.58 | 29.58 | +1.32 (+4.67%) | 5,684,483 |
| 22 Feb 2019 | CNY | 28.5 | 28.61 | 27.65 | 28.26 | 28.26 | -0.37 (-1.29%) | 5,220,680 |
| 21 Feb 2019 | CNY | 28.91 | 29.18 | 28.44 | 28.63 | 28.63 | -0.38 (-1.31%) | 2,441,896 |
| 20 Feb 2019 | CNY | 29.93 | 29.93 | 28.01 | 29.01 | 29.01 | -0.48 (-1.63%) | 3,774,571 |
| 19 Feb 2019 | CNY | 29.93 | 30.15 | 29.21 | 29.49 | 29.49 | -0.33 (-1.11%) | 1,677,396 |
