| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 32.8737 | 32.9421 | 31.6158 | 31.9474 | 31.9474 | -0.937 (-2.85%) | 2,694,152 |
| 19 Apr 2019 | CNY | 31.6632 | 33.8842 | 31.2632 | 32.8842 | 32.8842 | +1.274 (+4.03%) | 3,914,507 |
| 18 Apr 2019 | CNY | 31.3526 | 32.1 | 30.9474 | 31.6105 | 31.6105 | +0.258 (+0.82%) | 2,268,410 |
| 17 Apr 2019 | CNY | 31.1579 | 32.4263 | 30.5316 | 31.3526 | 31.3526 | +0.195 (+0.62%) | 4,465,758 |
| 16 Apr 2019 | CNY | 29.7895 | 31.2526 | 29.6895 | 31.1579 | 31.1579 | +1.537 (+5.19%) | 3,897,671 |
| 15 Apr 2019 | CNY | 30.2684 | 30.6684 | 29.5632 | 29.6211 | 29.6211 | -0.1 (-0.34%) | 3,041,939 |
| 12 Apr 2019 | CNY | 29.8684 | 30.5158 | 29.379 | 29.7211 | 29.7211 | -0.279 (-0.93%) | 4,067,485 |
| 11 Apr 2019 | CNY | 31.0526 | 31.579 | 29.7368 | 30 | 30 | -1.111 (-3.57%) | 4,327,812 |
| 10 Apr 2019 | CNY | 31.4737 | 32.2632 | 31.0526 | 31.1105 | 31.1105 | -0.795 (-2.49%) | 2,698,216 |
| 9 Apr 2019 | CNY | 31.0842 | 32.0368 | 30.7947 | 31.9053 | 31.9053 | +0.595 (+1.90%) | 2,685,997 |
| 8 Apr 2019 | CNY | 31.7895 | 31.8158 | 30.9474 | 31.3105 | 31.3105 | -0.153 (-0.49%) | 2,875,496 |
| 4 Apr 2019 | CNY | 31.6842 | 32.0526 | 31.1579 | 31.4632 | 31.4632 | -0.384 (-1.21%) | 3,186,854 |
| 3 Apr 2019 | CNY | 32.2947 | 32.3632 | 31.3368 | 31.8474 | 31.8474 | -0.295 (-0.92%) | 4,796,821 |
| 2 Apr 2019 | CNY | 33.4211 | 33.4211 | 32.1053 | 32.1421 | 32.1421 | -1.279 (-3.83%) | 4,676,743 |
| 1 Apr 2019 | CNY | 32.7053 | 33.6421 | 32.3737 | 33.4211 | 33.4211 | +0.668 (+2.04%) | 5,839,902 |
| 29 Mar 2019 | CNY | 30.5263 | 32.8947 | 30.3263 | 32.7526 | 32.7526 | +2.158 (+7.05%) | 5,038,891 |
| 28 Mar 2019 | CNY | 30.7 | 31.1474 | 29.8263 | 30.5947 | 30.5947 | +0.111 (+0.36%) | 5,029,421 |
| 27 Mar 2019 | CNY | 30.3368 | 30.9737 | 29.7421 | 30.4842 | 30.4842 | +0.768 (+2.59%) | 5,566,213 |
| 26 Mar 2019 | CNY | 29.3526 | 30.4316 | 29.3526 | 29.7158 | 29.7158 | +0.632 (+2.17%) | 7,268,993 |
| 25 Mar 2019 | CNY | 29.2579 | 29.3684 | 28.2526 | 29.0842 | 29.0842 | -0.916 (-3.05%) | 6,612,811 |
| 22 Mar 2019 | CNY | 29.4211 | 30 | 29.1105 | 30 | 30 | +0.574 (+1.95%) | 2,595,669 |
| 21 Mar 2019 | CNY | 29.5737 | 29.6579 | 29.0053 | 29.4263 | 29.4263 | -0.163 (-0.55%) | 3,273,717 |
| 20 Mar 2019 | CNY | 29.6474 | 29.9158 | 28.9526 | 29.5895 | 29.5895 | -0.047 (-0.16%) | 3,083,295 |
| 19 Mar 2019 | CNY | 30.1842 | 30.4947 | 29.4105 | 29.6368 | 29.6368 | -0.811 (-2.66%) | 3,597,667 |
| 18 Mar 2019 | CNY | 29.679 | 30.7316 | 29.2474 | 30.4474 | 30.4474 | +0.768 (+2.59%) | 4,413,827 |
| 15 Mar 2019 | CNY | 29.2316 | 30.2632 | 29.0632 | 29.679 | 29.679 | +0.637 (+2.19%) | 4,107,572 |
| 14 Mar 2019 | CNY | 28.8947 | 29.9105 | 28.4053 | 29.0421 | 29.0421 | +0.179 (+0.62%) | 5,868,609 |
| 13 Mar 2019 | CNY | 28.9368 | 30.7526 | 28.0632 | 28.8632 | 28.8632 | +0.179 (+0.62%) | 5,138,624 |
| 12 Mar 2019 | CNY | 29.1053 | 29.2 | 27.7579 | 28.6842 | 28.6842 | +1.221 (+4.45%) | 8,472,725 |
| 11 Mar 2019 | CNY | 24.9684 | 27.4632 | 24.9 | 27.4632 | 27.4632 | +2.495 (+9.99%) | 6,394,176 |
