| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 41.8 | 42.49 | 40.8 | 41.09 | 41.09 | -0.91 (-2.17%) | 2,137,847 |
| 19 Apr 2019 | CNY | 42.3 | 42.38 | 41.27 | 42 | 42 | -0.26 (-0.62%) | 1,644,632 |
| 18 Apr 2019 | CNY | 41.69 | 42.6 | 41.69 | 42.26 | 42.26 | +0.57 (+1.37%) | 2,247,189 |
| 17 Apr 2019 | CNY | 42.87 | 42.89 | 41.67 | 41.69 | 41.69 | -1.26 (-2.93%) | 3,113,035 |
| 16 Apr 2019 | CNY | 42.37 | 42.98 | 41.53 | 42.95 | 42.95 | +0.63 (+1.49%) | 2,202,144 |
| 15 Apr 2019 | CNY | 41.69 | 42.86 | 41.68 | 42.32 | 42.32 | +0.99 (+2.40%) | 3,286,115 |
| 12 Apr 2019 | CNY | 42.01 | 42.49 | 41.15 | 41.33 | 41.33 | -0.95 (-2.25%) | 1,991,100 |
| 11 Apr 2019 | CNY | 42.99 | 43.46 | 41.9 | 42.28 | 42.28 | -1.12 (-2.58%) | 2,682,282 |
| 10 Apr 2019 | CNY | 44.56 | 45.55 | 42.91 | 43.4 | 43.4 | -0.17 (-0.39%) | 5,737,838 |
| 9 Apr 2019 | CNY | 42.02 | 43.76 | 42.02 | 43.57 | 43.57 | +1.05 (+2.47%) | 3,330,557 |
| 8 Apr 2019 | CNY | 44.95 | 44.98 | 42.13 | 42.52 | 42.52 | -2.13 (-4.77%) | 3,754,198 |
| 4 Apr 2019 | CNY | 44.73 | 45.5 | 44.19 | 44.65 | 44.65 | +0.19 (+0.43%) | 2,706,155 |
| 3 Apr 2019 | CNY | 44.83 | 45.39 | 44.1 | 44.46 | 44.46 | -0.36 (-0.80%) | 2,605,818 |
| 2 Apr 2019 | CNY | 45.43 | 45.8 | 44.7 | 44.82 | 44.82 | -0.62 (-1.36%) | 3,256,370 |
| 1 Apr 2019 | CNY | 45.24 | 45.66 | 44.7 | 45.44 | 45.44 | +0.48 (+1.07%) | 4,456,588 |
| 29 Mar 2019 | CNY | 42.94 | 44.96 | 42.71 | 44.96 | 44.96 | +1.87 (+4.34%) | 3,331,318 |
| 28 Mar 2019 | CNY | 44 | 44.42 | 42.6 | 43.09 | 43.09 | -1.11 (-2.51%) | 2,942,470 |
| 27 Mar 2019 | CNY | 44.48 | 45.1 | 43.88 | 44.2 | 44.2 | +0.16 (+0.36%) | 2,371,022 |
| 26 Mar 2019 | CNY | 45.76 | 46.27 | 43.94 | 44.04 | 44.04 | -1.91 (-4.16%) | 3,823,939 |
| 25 Mar 2019 | CNY | 47.57 | 49.1 | 45.81 | 45.95 | 45.95 | -2.02 (-4.21%) | 4,039,007 |
| 22 Mar 2019 | CNY | 46 | 48.13 | 45.28 | 47.97 | 47.97 | +1.71 (+3.70%) | 4,000,476 |
| 21 Mar 2019 | CNY | 45.81 | 46.86 | 45.6 | 46.26 | 46.26 | +0.28 (+0.61%) | 3,359,128 |
| 20 Mar 2019 | CNY | 45.51 | 47 | 44.59 | 45.98 | 45.98 | -1.2 (-2.54%) | 6,782,396 |
| 19 Mar 2019 | CNY | 46.9 | 48 | 46.03 | 47.18 | 47.18 | +0.19 (+0.40%) | 5,093,209 |
| 18 Mar 2019 | CNY | 44.8 | 47 | 44.1 | 46.99 | 46.99 | +2.54 (+5.71%) | 4,778,127 |
| 15 Mar 2019 | CNY | 45.22 | 45.96 | 43.76 | 44.45 | 44.45 | -0.45 (-1.00%) | 4,361,766 |
| 14 Mar 2019 | CNY | 45.32 | 46.95 | 43.81 | 44.9 | 44.9 | -1 (-2.18%) | 4,778,234 |
| 13 Mar 2019 | CNY | 46.4 | 48.19 | 45.26 | 45.9 | 45.9 | -1.46 (-3.08%) | 4,385,091 |
| 12 Mar 2019 | CNY | 46.9 | 49.33 | 45.66 | 47.36 | 47.36 | +0.66 (+1.41%) | 7,188,114 |
| 11 Mar 2019 | CNY | 43.8 | 46.7 | 43.8 | 46.7 | 46.7 | +3.05 (+6.99%) | 5,043,036 |
