| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 40.53 | 40.97 | 39.6 | 39.88 | 39.88 | -1.76 (-4.23%) | 5,547,837 |
| 18 Apr 2019 | CNY | 42.1 | 45.36 | 41.64 | 41.64 | 41.64 | -0.96 (-2.25%) | 9,376,819 |
| 17 Apr 2019 | CNY | 40.09 | 44.16 | 39.92 | 42.6 | 42.6 | +1.95 (+4.80%) | 9,077,467 |
| 16 Apr 2019 | CNY | 39.1 | 41 | 38.8 | 40.65 | 40.65 | +1.13 (+2.86%) | 6,118,128 |
| 15 Apr 2019 | CNY | 38.3 | 41.6 | 38.01 | 39.52 | 39.52 | +1.39 (+3.65%) | 6,511,618 |
| 12 Apr 2019 | CNY | 39.33 | 39.75 | 37.88 | 38.13 | 38.13 | -0.95 (-2.43%) | 3,475,429 |
| 11 Apr 2019 | CNY | 39 | 39.86 | 38.46 | 39.08 | 39.08 | -0.11 (-0.28%) | 3,885,748 |
| 10 Apr 2019 | CNY | 37.83 | 39.53 | 37.6 | 39.19 | 39.19 | +0.74 (+1.92%) | 5,488,517 |
| 9 Apr 2019 | CNY | 37.15 | 38.47 | 37.02 | 38.45 | 38.45 | +0.75 (+1.99%) | 3,043,408 |
| 8 Apr 2019 | CNY | 37.8 | 38.58 | 37.06 | 37.7 | 37.7 | +0.13 (+0.35%) | 3,143,291 |
| 4 Apr 2019 | CNY | 37.55 | 37.8 | 37.01 | 37.57 | 37.57 | +0.09 (+0.24%) | 2,315,870 |
| 3 Apr 2019 | CNY | 36.89 | 37.7 | 36.71 | 37.48 | 37.48 | +0.44 (+1.19%) | 2,376,816 |
| 2 Apr 2019 | CNY | 36.92 | 37.36 | 36.8 | 37.04 | 37.04 | +0.16 (+0.43%) | 2,309,501 |
| 1 Apr 2019 | CNY | 35.65 | 36.92 | 35.65 | 36.88 | 36.88 | +1.25 (+3.51%) | 2,325,104 |
| 29 Mar 2019 | CNY | 35.09 | 35.73 | 34.51 | 35.63 | 35.63 | +0.66 (+1.89%) | 1,747,734 |
| 28 Mar 2019 | CNY | 36.05 | 36.05 | 34.91 | 34.97 | 34.97 | -1.03 (-2.86%) | 1,980,850 |
| 27 Mar 2019 | CNY | 36.6 | 36.77 | 35.62 | 36 | 36 | +0.07 (+0.19%) | 1,782,904 |
| 26 Mar 2019 | CNY | 37.18 | 37.44 | 35.86 | 35.93 | 35.93 | -1.15 (-3.10%) | 2,471,203 |
| 25 Mar 2019 | CNY | 37.07 | 37.69 | 37.04 | 37.08 | 37.08 | -0.94 (-2.47%) | 2,076,103 |
| 22 Mar 2019 | CNY | 38.3 | 38.48 | 37.37 | 38.02 | 38.02 | -0.44 (-1.14%) | 2,244,402 |
| 21 Mar 2019 | CNY | 38.1 | 38.89 | 37.78 | 38.46 | 38.46 | +0.45 (+1.18%) | 3,163,300 |
| 20 Mar 2019 | CNY | 38.81 | 38.95 | 37.08 | 38.01 | 38.01 | -0.91 (-2.34%) | 3,233,603 |
| 19 Mar 2019 | CNY | 39.04 | 39.44 | 38.52 | 38.92 | 38.92 | -0.52 (-1.32%) | 2,930,562 |
| 18 Mar 2019 | CNY | 38.96 | 39.96 | 38.7 | 39.44 | 39.44 | +1.27 (+3.33%) | 3,523,845 |
| 15 Mar 2019 | CNY | 37.95 | 38.43 | 37.57 | 38.17 | 38.17 | +0.37 (+0.98%) | 2,485,136 |
| 14 Mar 2019 | CNY | 39.26 | 39.43 | 37.5 | 37.8 | 37.8 | -2.21 (-5.52%) | 4,278,211 |
| 13 Mar 2019 | CNY | 39.49 | 42.68 | 39.01 | 40.01 | 40.01 | +0.53 (+1.34%) | 6,761,480 |
| 12 Mar 2019 | CNY | 39.44 | 40.2 | 38.38 | 39.48 | 39.48 | +0.81 (+2.09%) | 5,092,986 |
| 11 Mar 2019 | CNY | 37.51 | 38.69 | 37.45 | 38.67 | 38.67 | +1.55 (+4.18%) | 3,486,500 |
| 8 Mar 2019 | CNY | 39.44 | 39.96 | 36.78 | 37.12 | 37.12 | -3.75 (-9.18%) | 5,955,867 |
