| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 52.6533 | 54.6 | 51.6733 | 53.2667 | 53.2667 | +0.793 (+1.51%) | 1,891,530 |
| 19 Apr 2019 | CNY | 51.3867 | 52.88 | 49.3333 | 52.4733 | 52.4733 | +0.867 (+1.68%) | 2,028,175 |
| 18 Apr 2019 | CNY | 51.4667 | 52.4733 | 51.04 | 51.6067 | 51.6067 | -0.633 (-1.21%) | 1,281,396 |
| 17 Apr 2019 | CNY | 52.68 | 54.4867 | 51.5467 | 52.24 | 52.24 | -0.453 (-0.86%) | 2,910,117 |
| 16 Apr 2019 | CNY | 51.8 | 53.0533 | 50.0667 | 52.6933 | 52.6933 | +1.293 (+2.52%) | 3,104,487 |
| 15 Apr 2019 | CNY | 54.5333 | 54.9333 | 51.0067 | 51.4 | 51.4 | -2.3 (-4.28%) | 3,135,145 |
| 12 Apr 2019 | CNY | 53.8667 | 54.4467 | 53.18 | 53.7 | 53.7 | -0.167 (-0.31%) | 1,037,448 |
| 11 Apr 2019 | CNY | 54.1667 | 55.92 | 53.4733 | 53.8667 | 53.8667 | -0.067 (-0.12%) | 1,946,881 |
| 10 Apr 2019 | CNY | 55.2533 | 55.3333 | 53.34 | 53.9333 | 53.9333 | -1.32 (-2.39%) | 1,756,405 |
| 9 Apr 2019 | CNY | 54.8 | 55.8 | 53.92 | 55.2533 | 55.2533 | +0.08 (+0.14%) | 1,526,508 |
| 8 Apr 2019 | CNY | 57.4467 | 57.5933 | 55.0133 | 55.1733 | 55.1733 | -1.293 (-2.29%) | 2,527,615 |
| 4 Apr 2019 | CNY | 57.4067 | 57.66 | 55.6733 | 56.4667 | 56.4667 | -0.92 (-1.60%) | 2,012,283 |
| 3 Apr 2019 | CNY | 58.34 | 58.34 | 56.48 | 57.3867 | 57.3867 | -0.227 (-0.39%) | 2,145,084 |
| 2 Apr 2019 | CNY | 58.22 | 60.2333 | 57.2 | 57.6133 | 57.6133 | -0.773 (-1.32%) | 3,290,158 |
| 1 Apr 2019 | CNY | 53.8667 | 58.4733 | 53.8667 | 58.3867 | 58.3867 | +4.433 (+8.22%) | 3,235,947 |
| 29 Mar 2019 | CNY | 52.9333 | 54.8 | 52.0267 | 53.9533 | 53.9533 | +1 (+1.89%) | 4,077,804 |
| 28 Mar 2019 | CNY | 53.6667 | 54.3133 | 52.2533 | 52.9533 | 52.9533 | +1.42 (+2.76%) | 6,315,051 |
| 27 Mar 2019 | CNY | 50.8867 | 52.2 | 49.92 | 51.5333 | 51.5333 | +2.32 (+4.71%) | 5,771,458 |
| 26 Mar 2019 | CNY | 51.2667 | 51.9333 | 48.5133 | 49.2133 | 49.2133 | -0.82 (-1.64%) | 4,686,351 |
| 25 Mar 2019 | CNY | 48.22 | 52.0067 | 48.22 | 50.0333 | 50.0333 | +1.4 (+2.88%) | 3,964,246 |
| 22 Mar 2019 | CNY | 47.7067 | 49.72 | 46.0067 | 48.6333 | 48.6333 | +0.5 (+1.04%) | 4,508,736 |
| 21 Mar 2019 | CNY | 47.3333 | 49.2133 | 46.7867 | 48.1333 | 48.1333 | -1.2 (-2.43%) | 4,481,154 |
| 20 Mar 2019 | CNY | 50.6267 | 51.2867 | 48.4067 | 49.3333 | 49.3333 | -1.267 (-2.50%) | 1,754,659 |
| 19 Mar 2019 | CNY | 50.6667 | 52.7867 | 49.6733 | 50.6 | 50.6 | +0.06 (+0.12%) | 2,489,518 |
| 18 Mar 2019 | CNY | 49.32 | 50.6533 | 48.3733 | 50.54 | 50.54 | +1.787 (+3.66%) | 2,074,839 |
| 15 Mar 2019 | CNY | 47.32 | 49.2933 | 47.2533 | 48.7533 | 48.7533 | +1.807 (+3.85%) | 2,418,496 |
| 14 Mar 2019 | CNY | 48.0333 | 49 | 46.6 | 46.9467 | 46.9467 | -1.727 (-3.55%) | 2,417,980 |
| 13 Mar 2019 | CNY | 50.4733 | 51.5533 | 48 | 48.6733 | 48.6733 | -1.727 (-3.43%) | 2,935,404 |
| 12 Mar 2019 | CNY | 52.18 | 52.18 | 50.0133 | 50.4 | 50.4 | -1.113 (-2.16%) | 3,667,960 |
| 11 Mar 2019 | CNY | 47.3333 | 51.6267 | 47.3333 | 51.5133 | 51.5133 | +4.507 (+9.59%) | 3,700,164 |
