| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2019 | CNY | 43.3429 | 43.4643 | 41.5786 | 42.0929 | 42.0929 | -1.357 (-3.12%) | 5,825,815 |
| 10 Apr 2019 | CNY | 43.3071 | 44.1857 | 42.2857 | 43.45 | 43.45 | +0.15 (+0.35%) | 4,717,589 |
| 9 Apr 2019 | CNY | 43.8214 | 43.8571 | 42.2857 | 43.3 | 43.3 | -0.343 (-0.79%) | 4,510,331 |
| 8 Apr 2019 | CNY | 45.4143 | 45.8429 | 42.6857 | 43.6429 | 43.6429 | -1.436 (-3.18%) | 6,796,206 |
| 4 Apr 2019 | CNY | 46.1429 | 46.3357 | 44.2929 | 45.0786 | 45.0786 | -0.778 (-1.70%) | 4,858,260 |
| 3 Apr 2019 | CNY | 44.7643 | 46.3929 | 44.0071 | 45.8571 | 45.8571 | +0.657 (+1.45%) | 4,830,838 |
| 2 Apr 2019 | CNY | 43.2143 | 46.4286 | 42.8571 | 45.2 | 45.2 | +2.35 (+5.48%) | 7,712,677 |
| 1 Apr 2019 | CNY | 41.0357 | 43.5429 | 41.0357 | 42.85 | 42.85 | +1.907 (+4.66%) | 7,834,302 |
| 29 Mar 2019 | CNY | 39.9929 | 41.0929 | 39.9143 | 40.9429 | 40.9429 | +1.114 (+2.80%) | 8,020,257 |
| 28 Mar 2019 | CNY | 42.0714 | 42.0714 | 39.7143 | 39.8286 | 39.8286 | -2.929 (-6.85%) | 12,214,267 |
| 27 Mar 2019 | CNY | 40.1357 | 43.3214 | 39.9071 | 42.7571 | 42.7571 | +3.25 (+8.23%) | 12,718,157 |
| 26 Mar 2019 | CNY | 42.1286 | 42.1357 | 39.3643 | 39.5071 | 39.5071 | +0.85 (+2.20%) | 17,868,029 |
| 25 Mar 2019 | CNY | 36.8643 | 39.5357 | 36.8643 | 38.6571 | 38.6571 | +1.157 (+3.09%) | 8,874,299 |
| 22 Mar 2019 | CNY | 37.2214 | 37.8357 | 36.6786 | 37.5 | 37.5 | -0.057 (-0.15%) | 6,026,560 |
| 21 Mar 2019 | CNY | 35.5714 | 38.2929 | 35.2571 | 37.5571 | 37.5571 | +1.971 (+5.54%) | 11,197,138 |
| 20 Mar 2019 | CNY | 36.4286 | 36.4286 | 34.8571 | 35.5857 | 35.5857 | +1.871 (+5.55%) | 12,365,278 |
| 19 Mar 2019 | CNY | 33.7 | 34.1 | 33.0929 | 33.7143 | 33.7143 | +0.071 (+0.21%) | 3,716,448 |
| 18 Mar 2019 | CNY | 32.9714 | 33.7714 | 32.9286 | 33.6429 | 33.6429 | +0.714 (+2.17%) | 3,287,744 |
| 15 Mar 2019 | CNY | 32.8429 | 33.6429 | 32.5714 | 32.9286 | 32.9286 | +0.521 (+1.61%) | 4,062,063 |
| 14 Mar 2019 | CNY | 33.1071 | 33.9286 | 32.2286 | 32.4071 | 32.4071 | -0.793 (-2.39%) | 4,837,200 |
| 13 Mar 2019 | CNY | 35 | 35.0357 | 32.9857 | 33.2 | 33.2 | -1.443 (-4.17%) | 5,583,859 |
| 12 Mar 2019 | CNY | 34.8571 | 35.7857 | 33.9643 | 34.6429 | 34.6429 | +0.029 (+0.08%) | 8,443,499 |
| 11 Mar 2019 | CNY | 32.8714 | 34.6357 | 32.8714 | 34.6143 | 34.6143 | +2.121 (+6.53%) | 7,469,952 |
| 8 Mar 2019 | CNY | 32.8643 | 33.9286 | 32.2714 | 32.4929 | 32.4929 | -0.936 (-2.80%) | 5,717,922 |
| 7 Mar 2019 | CNY | 33.6429 | 33.7143 | 32.7143 | 33.4286 | 33.4286 | -0.286 (-0.85%) | 6,284,115 |
| 6 Mar 2019 | CNY | 33.8571 | 34.2 | 33.3143 | 33.7143 | 33.7143 | -0.129 (-0.38%) | 4,633,738 |
| 5 Mar 2019 | CNY | 33.4357 | 33.8929 | 33.1929 | 33.8429 | 33.8429 | +0.136 (+0.40%) | 5,433,803 |
| 4 Mar 2019 | CNY | 33.15 | 34.0786 | 32.8857 | 33.7071 | 33.7071 | +0.736 (+2.23%) | 8,037,824 |
| 1 Mar 2019 | CNY | 32.7857 | 33.2714 | 32.4286 | 32.9714 | 32.9714 | +0.6 (+1.85%) | 3,971,846 |
| 28 Feb 2019 | CNY | 32.9714 | 33.6714 | 32.0571 | 32.3714 | 32.3714 | -0.329 (-1.00%) | 4,944,377 |
