| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 50.6188 | 50.625 | 48.0375 | 48.0625 | 48.0625 | -1.675 (-3.37%) | 1,258,112 |
| 19 Apr 2019 | CNY | 49.925 | 49.9375 | 48.75 | 49.7375 | 49.7375 | +0.975 (+2.00%) | 1,264,056 |
| 18 Apr 2019 | CNY | 50.55 | 50.9563 | 48.125 | 48.7625 | 48.7625 | -2.219 (-4.35%) | 798,768 |
| 17 Apr 2019 | CNY | 50.2688 | 51.3313 | 49.7188 | 50.9813 | 50.9813 | +0.706 (+1.40%) | 730,145 |
| 16 Apr 2019 | CNY | 49.8125 | 50.8313 | 49.25 | 50.275 | 50.275 | +0.45 (+0.90%) | 757,356 |
| 15 Apr 2019 | CNY | 52.5 | 52.5625 | 49.5563 | 49.825 | 49.825 | -1.475 (-2.88%) | 950,180 |
| 12 Apr 2019 | CNY | 49.9938 | 51.875 | 49.175 | 51.3 | 51.3 | +1.5 (+3.01%) | 1,289,440 |
| 11 Apr 2019 | CNY | 51.5625 | 51.5625 | 49.7688 | 49.8 | 49.8 | -2.044 (-3.94%) | 662,016 |
| 10 Apr 2019 | CNY | 50.1 | 51.975 | 49.3875 | 51.8438 | 51.8438 | +0.525 (+1.02%) | 1,449,651 |
| 9 Apr 2019 | CNY | 53.9313 | 53.9313 | 50.5563 | 51.3188 | 51.3188 | -2.419 (-4.50%) | 1,343,968 |
| 8 Apr 2019 | CNY | 52.875 | 53.75 | 49.9375 | 53.7375 | 53.7375 | +0.925 (+1.75%) | 1,644,419 |
| 4 Apr 2019 | CNY | 51.9688 | 54.0625 | 51.6125 | 52.8125 | 52.8125 | +0.006 (+0.01%) | 1,118,128 |
| 3 Apr 2019 | CNY | 52.175 | 53.6125 | 51.2813 | 52.8063 | 52.8063 | +0.381 (+0.73%) | 1,328,212 |
| 2 Apr 2019 | CNY | 49.9063 | 52.5 | 49.225 | 52.425 | 52.425 | +2.7 (+5.43%) | 1,414,620 |
| 1 Apr 2019 | CNY | 47.95 | 51.5625 | 47.95 | 49.725 | 49.725 | +1.381 (+2.86%) | 1,493,073 |
| 29 Mar 2019 | CNY | 46.5 | 50.9188 | 46.4 | 48.3438 | 48.3438 | +1.456 (+3.11%) | 1,705,924 |
| 28 Mar 2019 | CNY | 49.0625 | 49.375 | 46.2438 | 46.8875 | 46.8875 | -2.062 (-4.21%) | 1,213,470 |
| 27 Mar 2019 | CNY | 48.1875 | 49.3625 | 46.9313 | 48.95 | 48.95 | +1.2 (+2.51%) | 1,225,081 |
| 26 Mar 2019 | CNY | 48.1938 | 48.55 | 46.425 | 47.75 | 47.75 | +0.138 (+0.29%) | 1,293,059 |
| 25 Mar 2019 | CNY | 46.45 | 48.0313 | 45.1875 | 47.6125 | 47.6125 | +0.738 (+1.57%) | 1,223,632 |
| 22 Mar 2019 | CNY | 46.6875 | 47.0313 | 45.0063 | 46.875 | 46.875 | -0.312 (-0.66%) | 1,448,990 |
| 21 Mar 2019 | CNY | 47.1875 | 47.8125 | 45.8125 | 47.1875 | 47.1875 | +0.781 (+1.68%) | 1,449,595 |
| 20 Mar 2019 | CNY | 48.1125 | 48.1125 | 45.625 | 46.4063 | 46.4063 | -1.144 (-2.41%) | 1,352,209 |
| 19 Mar 2019 | CNY | 48.125 | 48.125 | 46.5 | 47.55 | 47.55 | -0.144 (-0.30%) | 1,153,251 |
| 18 Mar 2019 | CNY | 47.5 | 49.2813 | 46.25 | 47.6938 | 47.6938 | +0.819 (+1.75%) | 1,567,808 |
| 15 Mar 2019 | CNY | 44.375 | 47.625 | 44.375 | 46.875 | 46.875 | +3.094 (+7.07%) | 1,897,798 |
| 14 Mar 2019 | CNY | 45.7375 | 46.725 | 41.6813 | 43.7813 | 43.7813 | -2.531 (-5.47%) | 2,111,200 |
| 13 Mar 2019 | CNY | 46.2375 | 47.625 | 45.325 | 46.3125 | 46.3125 | -0.406 (-0.87%) | 1,462,136 |
| 12 Mar 2019 | CNY | 45.625 | 48.125 | 44.5813 | 46.7188 | 46.7188 | +2.375 (+5.36%) | 2,351,324 |
| 11 Mar 2019 | CNY | 40.3625 | 44.3438 | 40.3625 | 44.3438 | 44.3438 | +4.031 (+10.00%) | 2,692,068 |
