| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 25.0333 | 25.3889 | 24.9167 | 25.1222 | 25.1222 | +0.111 (+0.44%) | 2,279,386 |
| 19 Apr 2019 | CNY | 24.7222 | 25.1444 | 24.3222 | 25.0111 | 25.0111 | +0.467 (+1.90%) | 2,127,915 |
| 18 Apr 2019 | CNY | 24.7222 | 24.8222 | 24.4833 | 24.5444 | 24.5444 | -0.178 (-0.72%) | 1,326,027 |
| 17 Apr 2019 | CNY | 24.4667 | 24.8611 | 24.3333 | 24.7222 | 24.7222 | +0.267 (+1.09%) | 1,455,174 |
| 16 Apr 2019 | CNY | 23.9556 | 24.5333 | 23.7222 | 24.4556 | 24.4556 | +0.333 (+1.38%) | 1,655,289 |
| 15 Apr 2019 | CNY | 24.5833 | 24.8722 | 24.1111 | 24.1222 | 24.1222 | -0.317 (-1.30%) | 1,958,049 |
| 12 Apr 2019 | CNY | 24.3611 | 24.6556 | 23.95 | 24.4389 | 24.4389 | +0.144 (+0.59%) | 1,665,459 |
| 11 Apr 2019 | CNY | 25.3333 | 25.6611 | 24.2722 | 24.2944 | 24.2944 | -1.228 (-4.81%) | 3,116,109 |
| 10 Apr 2019 | CNY | 25.4667 | 26.2111 | 25.0222 | 25.5222 | 25.5222 | +0.033 (+0.13%) | 2,552,225 |
| 9 Apr 2019 | CNY | 25.5222 | 25.5222 | 24.9222 | 25.4889 | 25.4889 | -0.044 (-0.17%) | 2,012,220 |
| 8 Apr 2019 | CNY | 25.8389 | 25.9889 | 25.1111 | 25.5333 | 25.5333 | -0.233 (-0.91%) | 2,364,480 |
| 4 Apr 2019 | CNY | 26.0278 | 26.0333 | 25.5556 | 25.7667 | 25.7667 | -0.283 (-1.09%) | 2,415,414 |
| 3 Apr 2019 | CNY | 25.1778 | 26.8111 | 25.0722 | 26.05 | 26.05 | +0.872 (+3.46%) | 4,427,418 |
| 2 Apr 2019 | CNY | 25.1667 | 25.6056 | 24.9167 | 25.1778 | 25.1778 | +0.072 (+0.29%) | 2,677,285 |
| 1 Apr 2019 | CNY | 24.5167 | 25.2778 | 24.5167 | 25.1056 | 25.1056 | +0.544 (+2.22%) | 2,775,420 |
| 29 Mar 2019 | CNY | 23.5389 | 24.7056 | 23.1111 | 24.5611 | 24.5611 | +1.339 (+5.77%) | 3,245,558 |
| 28 Mar 2019 | CNY | 23.9333 | 24.2056 | 23.2222 | 23.2222 | 23.2222 | -0.739 (-3.08%) | 1,602,009 |
| 27 Mar 2019 | CNY | 23.9 | 24.0556 | 23.6389 | 23.9611 | 23.9611 | +0.239 (+1.01%) | 2,093,358 |
| 26 Mar 2019 | CNY | 24.7056 | 24.8889 | 23.6111 | 23.7222 | 23.7222 | -1.033 (-4.17%) | 2,109,234 |
| 25 Mar 2019 | CNY | 24.9889 | 25.3333 | 24.75 | 24.7556 | 24.7556 | -0.644 (-2.54%) | 2,158,830 |
| 22 Mar 2019 | CNY | 25.3889 | 25.55 | 24.8389 | 25.4 | 25.4 | -0.039 (-0.15%) | 2,384,724 |
| 21 Mar 2019 | CNY | 25.0944 | 25.7278 | 24.8889 | 25.4389 | 25.4389 | +0.383 (+1.53%) | 3,361,590 |
| 20 Mar 2019 | CNY | 24.6667 | 25.0778 | 24.4556 | 25.0556 | 25.0556 | +0.322 (+1.30%) | 2,515,320 |
| 19 Mar 2019 | CNY | 25 | 25.2111 | 24.5556 | 24.7333 | 24.7333 | -0.2 (-0.80%) | 2,293,464 |
| 18 Mar 2019 | CNY | 24.3333 | 24.9611 | 23.9333 | 24.9333 | 24.9333 | +0.778 (+3.22%) | 2,615,049 |
| 15 Mar 2019 | CNY | 24.05 | 24.3778 | 23.7889 | 24.1556 | 24.1556 | +0.272 (+1.14%) | 1,928,250 |
| 14 Mar 2019 | CNY | 24.5278 | 24.9333 | 23.5333 | 23.8833 | 23.8833 | -0.678 (-2.76%) | 2,928,565 |
| 13 Mar 2019 | CNY | 24.95 | 25.7722 | 24.2222 | 24.5611 | 24.5611 | -0.483 (-1.93%) | 4,125,240 |
| 12 Mar 2019 | CNY | 24.3833 | 25.3833 | 24.1667 | 25.0444 | 25.0444 | +0.933 (+3.87%) | 5,366,467 |
| 11 Mar 2019 | CNY | 23.0278 | 24.1278 | 23.0278 | 24.1111 | 24.1111 | +1.094 (+4.75%) | 3,696,300 |
