| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 61.38 | 61.76 | 60.2 | 60.39 | 60.39 | -1.19 (-1.93%) | 497,599 |
| 19 Apr 2019 | CNY | 62 | 62.25 | 61.21 | 61.58 | 61.58 | -0.27 (-0.44%) | 514,696 |
| 18 Apr 2019 | CNY | 62.9 | 62.9 | 61.5 | 61.85 | 61.85 | -1.05 (-1.67%) | 580,541 |
| 17 Apr 2019 | CNY | 63 | 63.49 | 62.35 | 62.9 | 62.9 | +0.24 (+0.38%) | 675,413 |
| 16 Apr 2019 | CNY | 63 | 64.9 | 61.31 | 62.66 | 62.66 | -4.73 (-7.02%) | 1,434,012 |
| 15 Apr 2019 | CNY | 68.2 | 68.58 | 67.2 | 67.39 | 67.39 | +0.29 (+0.43%) | 652,641 |
| 12 Apr 2019 | CNY | 66.68 | 67.65 | 66.58 | 67.1 | 67.1 | +0.43 (+0.64%) | 487,400 |
| 11 Apr 2019 | CNY | 67.31 | 68.67 | 66.58 | 66.67 | 66.67 | -1.21 (-1.78%) | 517,400 |
| 10 Apr 2019 | CNY | 69.48 | 69.99 | 67.18 | 67.88 | 67.88 | -2.2 (-3.14%) | 773,230 |
| 9 Apr 2019 | CNY | 68.51 | 71.87 | 68.5 | 70.08 | 70.08 | +0.9 (+1.30%) | 779,629 |
| 8 Apr 2019 | CNY | 70.99 | 70.99 | 68.05 | 69.18 | 69.18 | -1.52 (-2.15%) | 999,730 |
| 4 Apr 2019 | CNY | 66.28 | 71.97 | 66.28 | 70.7 | 70.7 | +4.43 (+6.68%) | 1,617,183 |
| 3 Apr 2019 | CNY | 65.85 | 66.5 | 65.85 | 66.27 | 66.27 | +0.27 (+0.41%) | 505,300 |
| 2 Apr 2019 | CNY | 66.86 | 66.98 | 65.6 | 66 | 66 | -0.4 (-0.60%) | 577,400 |
| 1 Apr 2019 | CNY | 65.43 | 66.76 | 64.6 | 66.4 | 66.4 | +1.95 (+3.03%) | 765,955 |
| 29 Mar 2019 | CNY | 63.99 | 64.85 | 63.13 | 64.45 | 64.45 | +1.24 (+1.96%) | 446,692 |
| 28 Mar 2019 | CNY | 63.99 | 64.49 | 62.66 | 63.21 | 63.21 | -1.31 (-2.03%) | 441,400 |
| 27 Mar 2019 | CNY | 66.02 | 66.78 | 63.82 | 64.52 | 64.52 | -1.24 (-1.89%) | 609,030 |
| 26 Mar 2019 | CNY | 65.46 | 66.93 | 65.1 | 65.76 | 65.76 | +0.08 (+0.12%) | 785,833 |
| 25 Mar 2019 | CNY | 63.61 | 66.68 | 63.2 | 65.68 | 65.68 | +1.3 (+2.02%) | 844,393 |
| 22 Mar 2019 | CNY | 64.8 | 65 | 63.32 | 64.38 | 64.38 | +0.16 (+0.25%) | 401,000 |
| 21 Mar 2019 | CNY | 63.78 | 64.63 | 63.36 | 64.22 | 64.22 | +0.52 (+0.82%) | 487,796 |
| 20 Mar 2019 | CNY | 63.52 | 64.38 | 62.84 | 63.7 | 63.7 | -0.29 (-0.45%) | 400,197 |
| 19 Mar 2019 | CNY | 64.67 | 64.95 | 63.49 | 63.99 | 63.99 | -0.71 (-1.10%) | 498,950 |
| 18 Mar 2019 | CNY | 63.6 | 64.97 | 63.23 | 64.7 | 64.7 | +1.09 (+1.71%) | 502,319 |
| 15 Mar 2019 | CNY | 63.5 | 64.25 | 63.03 | 63.61 | 63.61 | +0.14 (+0.22%) | 510,949 |
| 14 Mar 2019 | CNY | 65.05 | 65.9 | 63 | 63.47 | 63.47 | -2.08 (-3.17%) | 836,047 |
| 13 Mar 2019 | CNY | 65.01 | 68.6 | 65 | 65.55 | 65.55 | +1.35 (+2.10%) | 1,377,890 |
| 12 Mar 2019 | CNY | 63.63 | 64.97 | 63.4 | 64.2 | 64.2 | +0.57 (+0.90%) | 757,223 |
| 11 Mar 2019 | CNY | 62.21 | 63.68 | 62.08 | 63.63 | 63.63 | +1.92 (+3.11%) | 623,552 |
