| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 26.9 | 26.9 | 26.3867 | 26.5267 | 26.5267 | -0.187 (-0.70%) | 1,182,285 |
| 19 Apr 2019 | CNY | 26.8067 | 26.92 | 26.2067 | 26.7133 | 26.7133 | -0.173 (-0.64%) | 1,862,235 |
| 18 Apr 2019 | CNY | 27.5933 | 27.6 | 26.8667 | 26.8867 | 26.8867 | -0.567 (-2.06%) | 1,507,323 |
| 17 Apr 2019 | CNY | 27.4 | 27.78 | 27.26 | 27.4533 | 27.4533 | -0.087 (-0.31%) | 1,828,500 |
| 16 Apr 2019 | CNY | 27.1 | 27.5933 | 26.56 | 27.54 | 27.54 | +0.54 (+2%) | 2,041,273 |
| 15 Apr 2019 | CNY | 27.3 | 27.6667 | 26.9333 | 27 | 27 | +0.007 (+0.02%) | 1,876,500 |
| 12 Apr 2019 | CNY | 27.3133 | 27.3733 | 26.7867 | 26.9933 | 26.9933 | -0.327 (-1.20%) | 1,630,500 |
| 11 Apr 2019 | CNY | 27.74 | 28.06 | 27.0267 | 27.32 | 27.32 | -0.487 (-1.75%) | 2,469,225 |
| 10 Apr 2019 | CNY | 28.0333 | 28.1333 | 27.5267 | 27.8067 | 27.8067 | -0.587 (-2.07%) | 3,108,450 |
| 9 Apr 2019 | CNY | 28.3933 | 29.2467 | 28.3867 | 28.3933 | 28.3933 | -3.147 (-9.98%) | 7,565,863 |
| 8 Apr 2019 | CNY | 33.7 | 34.2 | 31.1067 | 31.54 | 31.54 | -2.107 (-6.26%) | 4,313,013 |
| 4 Apr 2019 | CNY | 33.34 | 34.5333 | 32.9133 | 33.6467 | 33.6467 | +0.28 (+0.84%) | 2,864,514 |
| 3 Apr 2019 | CNY | 33.3067 | 33.8667 | 32.6667 | 33.3667 | 33.3667 | -0.467 (-1.38%) | 3,144,301 |
| 2 Apr 2019 | CNY | 31.42 | 34.54 | 31.3867 | 33.8333 | 33.8333 | +2.433 (+7.75%) | 5,314,497 |
| 1 Apr 2019 | CNY | 31.3333 | 31.4667 | 30.66 | 31.4 | 31.4 | +0.687 (+2.24%) | 2,482,428 |
| 29 Mar 2019 | CNY | 29.7333 | 31 | 29.1067 | 30.7133 | 30.7133 | +1.18 (+4.00%) | 2,023,161 |
| 28 Mar 2019 | CNY | 29.5533 | 30.5867 | 29.1 | 29.5333 | 29.5333 | -0.207 (-0.70%) | 1,705,110 |
| 27 Mar 2019 | CNY | 29.36 | 29.92 | 29.2067 | 29.74 | 29.74 | +0.54 (+1.85%) | 1,413,828 |
| 26 Mar 2019 | CNY | 30.9333 | 31.12 | 29.0667 | 29.2 | 29.2 | -1.667 (-5.40%) | 2,221,518 |
| 25 Mar 2019 | CNY | 30.8133 | 31.1 | 30.4 | 30.8667 | 30.8667 | -0.407 (-1.30%) | 1,828,099 |
| 22 Mar 2019 | CNY | 31.6333 | 32 | 30.7333 | 31.2733 | 31.2733 | -0.593 (-1.86%) | 1,844,437 |
| 21 Mar 2019 | CNY | 31.8667 | 32.2 | 31.4467 | 31.8667 | 31.8667 | -0.3 (-0.93%) | 2,806,024 |
| 20 Mar 2019 | CNY | 30.9333 | 32.1933 | 30.6 | 32.1667 | 32.1667 | +1.353 (+4.39%) | 4,031,926 |
| 19 Mar 2019 | CNY | 31.0867 | 31.56 | 30.5867 | 30.8133 | 30.8133 | -0.493 (-1.58%) | 2,494,500 |
| 18 Mar 2019 | CNY | 29.1933 | 31.52 | 29.1933 | 31.3067 | 31.3067 | +2.24 (+7.71%) | 3,769,500 |
| 15 Mar 2019 | CNY | 29.1067 | 29.52 | 28.4667 | 29.0667 | 29.0667 | +0.067 (+0.23%) | 2,271,796 |
| 14 Mar 2019 | CNY | 30.0667 | 30.0667 | 28.6 | 29 | 29 | -1.047 (-3.48%) | 2,796,028 |
| 13 Mar 2019 | CNY | 31 | 31.6667 | 29.64 | 30.0467 | 30.0467 | -1.107 (-3.55%) | 4,009,063 |
| 12 Mar 2019 | CNY | 32.0067 | 32.3133 | 30.46 | 31.1533 | 31.1533 | -0.233 (-0.74%) | 5,221,113 |
| 11 Mar 2019 | CNY | 28.6667 | 31.3867 | 28.6667 | 31.3867 | 31.3867 | +2.853 (+10.00%) | 5,399,809 |
