| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 36.33 | 36.33 | 35.57 | 35.8 | 35.8 | -0.4 (-1.10%) | 363,700 |
| 19 Apr 2019 | CNY | 36 | 36.34 | 35.25 | 36.2 | 36.2 | +0.2 (+0.56%) | 399,200 |
| 18 Apr 2019 | CNY | 36.87 | 36.87 | 35.92 | 36 | 36 | -0.47 (-1.29%) | 578,771 |
| 17 Apr 2019 | CNY | 36.28 | 36.7 | 36 | 36.47 | 36.47 | +0.29 (+0.80%) | 797,600 |
| 16 Apr 2019 | CNY | 35.59 | 36.19 | 35.21 | 36.18 | 36.18 | +0.7 (+1.97%) | 614,368 |
| 15 Apr 2019 | CNY | 35.72 | 36.23 | 35.18 | 35.48 | 35.48 | -0.1 (-0.28%) | 490,568 |
| 12 Apr 2019 | CNY | 35.63 | 35.74 | 35.1 | 35.58 | 35.58 | -0.06 (-0.17%) | 517,063 |
| 11 Apr 2019 | CNY | 35.97 | 36.25 | 35.46 | 35.64 | 35.64 | -0.32 (-0.89%) | 532,986 |
| 10 Apr 2019 | CNY | 36.77 | 36.77 | 35.72 | 35.96 | 35.96 | -0.78 (-2.12%) | 982,068 |
| 9 Apr 2019 | CNY | 36.41 | 36.95 | 36.4 | 36.74 | 36.74 | +0.19 (+0.52%) | 788,118 |
| 8 Apr 2019 | CNY | 36.67 | 37.2 | 36.34 | 36.55 | 36.55 | +0.07 (+0.19%) | 1,071,285 |
| 4 Apr 2019 | CNY | 37.07 | 37.2 | 36.13 | 36.48 | 36.48 | -0.27 (-0.73%) | 1,036,316 |
| 3 Apr 2019 | CNY | 36.97 | 37.03 | 36.52 | 36.75 | 36.75 | -0.07 (-0.19%) | 1,104,583 |
| 2 Apr 2019 | CNY | 37.6 | 37.67 | 36.63 | 36.82 | 36.82 | -0.85 (-2.26%) | 1,715,325 |
| 1 Apr 2019 | CNY | 37.06 | 38.18 | 35.18 | 37.67 | 37.67 | +0.05 (+0.13%) | 3,007,502 |
| 29 Mar 2019 | CNY | 37.99 | 37.99 | 36.9 | 37.62 | 37.62 | +0.15 (+0.40%) | 1,394,000 |
| 28 Mar 2019 | CNY | 36.94 | 38.16 | 36.94 | 37.47 | 37.47 | +0.15 (+0.40%) | 945,304 |
| 27 Mar 2019 | CNY | 38 | 38.5 | 36.5 | 37.32 | 37.32 | -0.89 (-2.33%) | 1,357,854 |
| 26 Mar 2019 | CNY | 39.04 | 39.8 | 37.85 | 38.21 | 38.21 | -0.84 (-2.15%) | 1,191,615 |
| 25 Mar 2019 | CNY | 37.64 | 39.81 | 37.5 | 39.05 | 39.05 | +0.91 (+2.39%) | 2,727,873 |
| 22 Mar 2019 | CNY | 38.75 | 38.77 | 37.35 | 38.14 | 38.14 | -0.63 (-1.62%) | 1,667,445 |
| 21 Mar 2019 | CNY | 36.25 | 39.93 | 36.18 | 38.77 | 38.77 | +2.47 (+6.80%) | 3,441,373 |
| 20 Mar 2019 | CNY | 36.77 | 36.99 | 35.91 | 36.3 | 36.3 | -0.47 (-1.28%) | 887,158 |
| 19 Mar 2019 | CNY | 36.49 | 36.77 | 36.3 | 36.77 | 36.77 | +0.22 (+0.60%) | 1,307,850 |
| 18 Mar 2019 | CNY | 36.25 | 36.75 | 35.6 | 36.55 | 36.55 | +0.35 (+0.97%) | 1,537,152 |
| 15 Mar 2019 | CNY | 35.65 | 36.2 | 35.15 | 36.2 | 36.2 | +1 (+2.84%) | 676,683 |
| 14 Mar 2019 | CNY | 36 | 36.4 | 34.86 | 35.2 | 35.2 | -0.68 (-1.90%) | 923,166 |
| 13 Mar 2019 | CNY | 37.04 | 37.23 | 35.6 | 35.88 | 35.88 | -0.97 (-2.63%) | 897,383 |
| 12 Mar 2019 | CNY | 37.07 | 37.36 | 36.19 | 36.85 | 36.85 | +0.29 (+0.79%) | 1,083,516 |
| 11 Mar 2019 | CNY | 35.33 | 36.57 | 35.27 | 36.56 | 36.56 | +1.7 (+4.88%) | 964,050 |
