| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 44 | 44.29 | 42.32 | 42.79 | 42.79 | -1.38 (-3.12%) | 1,277,994 |
| 19 Apr 2019 | CNY | 43.68 | 44.55 | 43.01 | 44.17 | 44.17 | +0.09 (+0.20%) | 861,898 |
| 18 Apr 2019 | CNY | 44.01 | 44.64 | 43.72 | 44.08 | 44.08 | -0.31 (-0.70%) | 888,315 |
| 17 Apr 2019 | CNY | 44.8 | 46.45 | 44 | 44.39 | 44.39 | -0.41 (-0.92%) | 1,156,480 |
| 16 Apr 2019 | CNY | 45.7 | 45.7 | 43.24 | 44.8 | 44.8 | +0.23 (+0.52%) | 1,642,301 |
| 15 Apr 2019 | CNY | 45.09 | 47.97 | 44.5 | 44.57 | 44.57 | -0.33 (-0.73%) | 1,207,085 |
| 12 Apr 2019 | CNY | 44.48 | 47.19 | 43.75 | 44.9 | 44.9 | +1.15 (+2.63%) | 1,769,113 |
| 11 Apr 2019 | CNY | 44.5 | 46.79 | 43.65 | 43.75 | 43.75 | -1.89 (-4.14%) | 1,768,701 |
| 10 Apr 2019 | CNY | 47.02 | 47.57 | 44.86 | 45.64 | 45.64 | -1.17 (-2.50%) | 1,664,336 |
| 9 Apr 2019 | CNY | 46.91 | 48.46 | 45.04 | 46.81 | 46.81 | 0.0 (0.0%) | 1,080,912 |
| 8 Apr 2019 | CNY | 49.1 | 51 | 44 | 46.81 | 46.81 | -1.19 (-2.48%) | 2,743,957 |
| 4 Apr 2019 | CNY | 49.15 | 49.5 | 46.58 | 48 | 48 | -0.18 (-0.37%) | 1,967,431 |
| 3 Apr 2019 | CNY | 48.02 | 49.68 | 46.79 | 48.18 | 48.18 | -0.82 (-1.67%) | 1,633,286 |
| 2 Apr 2019 | CNY | 49.16 | 49.68 | 47.1 | 49 | 49 | +1.41 (+2.96%) | 3,217,589 |
| 1 Apr 2019 | CNY | 44.29 | 47.59 | 44.2 | 47.59 | 47.59 | +4.33 (+10.01%) | 2,215,019 |
| 29 Mar 2019 | CNY | 39.85 | 43.88 | 39.85 | 43.26 | 43.26 | +3.24 (+8.10%) | 1,266,129 |
| 28 Mar 2019 | CNY | 41.49 | 41.71 | 40 | 40.02 | 40.02 | -1.23 (-2.98%) | 1,121,612 |
| 27 Mar 2019 | CNY | 39.56 | 41.29 | 39 | 41.25 | 41.25 | +2.19 (+5.61%) | 1,425,276 |
| 26 Mar 2019 | CNY | 40.38 | 41 | 38.46 | 39.06 | 39.06 | -1.6 (-3.94%) | 950,300 |
| 25 Mar 2019 | CNY | 42 | 42 | 40.05 | 40.66 | 40.66 | -0.97 (-2.33%) | 1,043,974 |
| 22 Mar 2019 | CNY | 41.92 | 41.92 | 40.08 | 41.63 | 41.63 | -0.07 (-0.17%) | 769,166 |
| 21 Mar 2019 | CNY | 41.3 | 42.28 | 41.21 | 41.7 | 41.7 | +0.2 (+0.48%) | 919,466 |
| 20 Mar 2019 | CNY | 41.93 | 42.73 | 40.41 | 41.5 | 41.5 | -0.56 (-1.33%) | 734,903 |
| 19 Mar 2019 | CNY | 42.73 | 43.16 | 41.48 | 42.06 | 42.06 | +0.25 (+0.60%) | 1,051,746 |
| 18 Mar 2019 | CNY | 41.88 | 42.32 | 39.5 | 41.81 | 41.81 | -0.17 (-0.40%) | 1,400,674 |
| 15 Mar 2019 | CNY | 42.79 | 43.58 | 41 | 41.98 | 41.98 | +0.48 (+1.16%) | 721,398 |
| 14 Mar 2019 | CNY | 41.1 | 43.39 | 41.01 | 41.5 | 41.5 | -0.97 (-2.28%) | 910,812 |
| 13 Mar 2019 | CNY | 45.1 | 45.79 | 41.83 | 42.47 | 42.47 | -3.94 (-8.49%) | 1,937,853 |
| 12 Mar 2019 | CNY | 43.3 | 47.51 | 43.17 | 46.41 | 46.41 | +3.22 (+7.46%) | 2,585,785 |
| 11 Mar 2019 | CNY | 41 | 43.98 | 41 | 43.19 | 43.19 | +2.47 (+6.07%) | 1,676,523 |
