| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 30.1218 | 30.6923 | 29.4231 | 30.0769 | 30.0769 | -0.167 (-0.55%) | 1,654,904 |
| 18 Apr 2019 | CNY | 29.1026 | 31.0897 | 28.6474 | 30.2436 | 30.2436 | +0.628 (+2.12%) | 3,216,659 |
| 17 Apr 2019 | CNY | 28.5256 | 30.2564 | 28.1282 | 29.6154 | 29.6154 | +1.442 (+5.12%) | 4,236,785 |
| 16 Apr 2019 | CNY | 27.5641 | 28.9103 | 27.3205 | 28.1731 | 28.1731 | +0.205 (+0.73%) | 1,955,762 |
| 15 Apr 2019 | CNY | 29.468 | 29.5705 | 27.9487 | 27.968 | 27.968 | -0.891 (-3.09%) | 2,188,840 |
| 12 Apr 2019 | CNY | 29.1987 | 29.7436 | 28.5256 | 28.859 | 28.859 | +0.083 (+0.29%) | 1,447,860 |
| 11 Apr 2019 | CNY | 29.4744 | 29.4744 | 28.2821 | 28.7756 | 28.7756 | -0.769 (-2.60%) | 2,426,965 |
| 10 Apr 2019 | CNY | 30 | 30.1923 | 29.0128 | 29.5449 | 29.5449 | -0.705 (-2.33%) | 1,626,003 |
| 9 Apr 2019 | CNY | 31.0705 | 31.0705 | 29.7051 | 30.25 | 30.25 | +0.083 (+0.28%) | 2,691,931 |
| 8 Apr 2019 | CNY | 32.891 | 33.3141 | 30.0513 | 30.1667 | 30.1667 | -2.718 (-8.26%) | 3,450,748 |
| 4 Apr 2019 | CNY | 33.0192 | 33.6539 | 32.0577 | 32.8846 | 32.8846 | -0.897 (-2.66%) | 3,097,716 |
| 3 Apr 2019 | CNY | 30.9808 | 33.9423 | 30.4295 | 33.7821 | 33.7821 | +2.923 (+9.47%) | 5,738,868 |
| 2 Apr 2019 | CNY | 31.8269 | 31.9231 | 29.8077 | 30.859 | 30.859 | -0.308 (-0.99%) | 5,145,174 |
| 1 Apr 2019 | CNY | 28.468 | 31.1667 | 28.468 | 31.1667 | 31.1667 | +2.833 (+10.00%) | 4,126,571 |
| 29 Mar 2019 | CNY | 26.9039 | 28.4615 | 26.4103 | 28.3333 | 28.3333 | +2.429 (+9.38%) | 3,875,654 |
| 28 Mar 2019 | CNY | 28.4872 | 28.5769 | 25.7692 | 25.9039 | 25.9039 | -1.673 (-6.07%) | 3,881,763 |
| 27 Mar 2019 | CNY | 28.0769 | 29.1667 | 26.9359 | 27.5769 | 27.5769 | +0.647 (+2.40%) | 4,518,505 |
| 26 Mar 2019 | CNY | 29.4936 | 30.7308 | 26.859 | 26.9295 | 26.9295 | -2.872 (-9.64%) | 4,848,129 |
| 25 Mar 2019 | CNY | 27.1346 | 29.8013 | 27.1346 | 29.8013 | 29.8013 | +2.712 (+10.01%) | 5,065,187 |
| 22 Mar 2019 | CNY | 25.8846 | 27.0897 | 24.4744 | 27.0897 | 27.0897 | +2.462 (+9.99%) | 6,099,361 |
| 21 Mar 2019 | CNY | 25.2564 | 25.5769 | 24.3654 | 24.6282 | 24.6282 | -0.724 (-2.86%) | 2,832,944 |
| 20 Mar 2019 | CNY | 24.4359 | 26.9295 | 24.2436 | 25.3526 | 25.3526 | +0.782 (+3.18%) | 6,614,712 |
| 19 Mar 2019 | CNY | 23.0769 | 24.7628 | 23.0769 | 24.5705 | 24.5705 | +2.058 (+9.14%) | 8,427,993 |
| 18 Mar 2019 | CNY | 21.218 | 22.6346 | 21.218 | 22.5128 | 22.5128 | +1.071 (+4.99%) | 3,374,464 |
| 15 Mar 2019 | CNY | 20.391 | 21.468 | 20.3269 | 21.4423 | 21.4423 | +1.115 (+5.49%) | 1,974,493 |
| 14 Mar 2019 | CNY | 20.9615 | 21.4231 | 20.3205 | 20.3269 | 20.3269 | -0.699 (-3.32%) | 1,819,640 |
| 13 Mar 2019 | CNY | 22.2436 | 22.2436 | 20.8846 | 21.0256 | 21.0256 | -1.218 (-5.48%) | 2,451,515 |
| 12 Mar 2019 | CNY | 20.8397 | 22.3013 | 20.8397 | 22.2436 | 22.2436 | +1.468 (+7.07%) | 4,729,417 |
| 11 Mar 2019 | CNY | 19.9423 | 20.8333 | 19.9423 | 20.7756 | 20.7756 | +0.904 (+4.55%) | 1,699,326 |
| 8 Mar 2019 | CNY | 21.0192 | 21.0192 | 19.5641 | 19.8718 | 19.8718 | -1.462 (-6.85%) | 2,611,535 |
