| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 27.72 | 28.03 | 27.63 | 27.9 | 27.9 | +0.14 (+0.50%) | 937,577 |
| 18 Apr 2019 | CNY | 27.91 | 28.14 | 27.68 | 27.76 | 27.76 | -0.14 (-0.50%) | 1,452,236 |
| 17 Apr 2019 | CNY | 27.8 | 28.13 | 27.52 | 27.9 | 27.9 | +0.17 (+0.61%) | 1,939,782 |
| 16 Apr 2019 | CNY | 27.35 | 27.84 | 27.21 | 27.73 | 27.73 | +0.56 (+2.06%) | 1,632,461 |
| 15 Apr 2019 | CNY | 28.5 | 28.77 | 27.17 | 27.17 | 27.17 | -1.13 (-3.99%) | 3,725,727 |
| 12 Apr 2019 | CNY | 29.5 | 29.83 | 27.91 | 28.3 | 28.3 | -2.29 (-7.49%) | 5,616,134 |
| 11 Apr 2019 | CNY | 33.79 | 33.79 | 30.01 | 30.59 | 30.59 | -0.13 (-0.42%) | 9,029,098 |
| 10 Apr 2019 | CNY | 29.28 | 30.72 | 29.05 | 30.72 | 30.72 | +1.56 (+5.35%) | 4,704,923 |
| 9 Apr 2019 | CNY | 28.88 | 29.35 | 28.83 | 29.16 | 29.16 | +0.15 (+0.52%) | 1,734,500 |
| 8 Apr 2019 | CNY | 30.04 | 30.25 | 28.88 | 29.01 | 29.01 | -0.94 (-3.14%) | 2,860,873 |
| 4 Apr 2019 | CNY | 29.19 | 31 | 28.93 | 29.95 | 29.95 | +1.26 (+4.39%) | 4,798,943 |
| 3 Apr 2019 | CNY | 28.31 | 28.9 | 28.31 | 28.69 | 28.69 | +0.04 (+0.14%) | 1,828,253 |
| 2 Apr 2019 | CNY | 29.46 | 29.46 | 28.55 | 28.65 | 28.65 | -0.86 (-2.91%) | 3,972,013 |
| 1 Apr 2019 | CNY | 28.88 | 29.67 | 28.8 | 29.51 | 29.51 | +0.53 (+1.83%) | 3,579,651 |
| 29 Mar 2019 | CNY | 28.24 | 29.19 | 28.11 | 28.98 | 28.98 | +0.75 (+2.66%) | 2,438,249 |
| 28 Mar 2019 | CNY | 28.25 | 28.39 | 27.81 | 28.23 | 28.23 | -0.2 (-0.70%) | 1,423,573 |
| 27 Mar 2019 | CNY | 27.65 | 28.48 | 27.65 | 28.43 | 28.43 | +0.63 (+2.27%) | 1,906,688 |
| 26 Mar 2019 | CNY | 28.28 | 28.58 | 27.7 | 27.8 | 27.8 | -0.42 (-1.49%) | 1,415,841 |
| 25 Mar 2019 | CNY | 27.56 | 29.21 | 27.56 | 28.22 | 28.22 | +0.13 (+0.46%) | 2,990,432 |
| 22 Mar 2019 | CNY | 28.8 | 28.8 | 27.53 | 28.09 | 28.09 | -0.5 (-1.75%) | 2,241,717 |
| 21 Mar 2019 | CNY | 28.58 | 28.86 | 28.19 | 28.59 | 28.59 | -0.16 (-0.56%) | 2,753,330 |
| 20 Mar 2019 | CNY | 29.79 | 30.31 | 28 | 28.75 | 28.75 | -1.33 (-4.42%) | 3,802,878 |
| 19 Mar 2019 | CNY | 29.69 | 30.78 | 29.69 | 30.08 | 30.08 | +0.39 (+1.31%) | 3,154,220 |
| 18 Mar 2019 | CNY | 28.69 | 29.77 | 28.4 | 29.69 | 29.69 | +0.98 (+3.41%) | 2,333,787 |
| 15 Mar 2019 | CNY | 28.59 | 29.19 | 28.43 | 28.71 | 28.71 | +0.19 (+0.67%) | 1,687,398 |
| 14 Mar 2019 | CNY | 29.31 | 29.93 | 27.8 | 28.52 | 28.52 | -0.81 (-2.76%) | 1,995,815 |
| 13 Mar 2019 | CNY | 30.28 | 30.33 | 29.03 | 29.33 | 29.33 | -0.96 (-3.17%) | 2,516,850 |
| 12 Mar 2019 | CNY | 31.26 | 31.39 | 29.92 | 30.29 | 30.29 | -0.54 (-1.75%) | 3,711,041 |
| 11 Mar 2019 | CNY | 28.35 | 30.83 | 28.3 | 30.83 | 30.83 | +2.8 (+9.99%) | 6,119,008 |
| 8 Mar 2019 | CNY | 27.18 | 29.5 | 26.68 | 28.03 | 28.03 | +0.35 (+1.26%) | 5,296,301 |
