| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2019 | CNY | 60.684 | 64.2014 | 60.6597 | 62.8472 | 62.8472 | +1.736 (+2.84%) | 1,545,724 |
| 16 Apr 2019 | CNY | 60.0694 | 61.2326 | 59.375 | 61.1111 | 61.1111 | +0.698 (+1.16%) | 739,987 |
| 15 Apr 2019 | CNY | 61.0486 | 62.1875 | 59.7326 | 60.4132 | 60.4132 | -0.351 (-0.58%) | 1,057,331 |
| 12 Apr 2019 | CNY | 59.0868 | 62.7778 | 58.6806 | 60.7639 | 60.7639 | +1.733 (+2.94%) | 1,559,543 |
| 11 Apr 2019 | CNY | 60.6597 | 60.6597 | 58.1146 | 59.0313 | 59.0313 | -1.038 (-1.73%) | 747,708 |
| 10 Apr 2019 | CNY | 58.7882 | 60.5903 | 58.5694 | 60.0694 | 60.0694 | +1.285 (+2.19%) | 837,601 |
| 9 Apr 2019 | CNY | 59.3715 | 59.6528 | 57.6806 | 58.7847 | 58.7847 | -0.625 (-1.05%) | 666,984 |
| 8 Apr 2019 | CNY | 61.4514 | 61.9792 | 58.6736 | 59.4097 | 59.4097 | -2.326 (-3.77%) | 1,274,241 |
| 4 Apr 2019 | CNY | 63.7708 | 63.7708 | 61.7014 | 61.7361 | 61.7361 | -2.153 (-3.37%) | 1,229,247 |
| 3 Apr 2019 | CNY | 63.1944 | 64.7569 | 61.7361 | 63.8889 | 63.8889 | -0.26 (-0.41%) | 1,997,012 |
| 2 Apr 2019 | CNY | 61.4132 | 65.1493 | 60.7639 | 64.1493 | 64.1493 | +3.097 (+5.07%) | 3,422,831 |
| 1 Apr 2019 | CNY | 59.184 | 61.6319 | 59.184 | 61.0521 | 61.0521 | +2.181 (+3.70%) | 1,628,657 |
| 29 Mar 2019 | CNY | 56.5972 | 59.2083 | 56.2569 | 58.8715 | 58.8715 | +2.274 (+4.02%) | 1,739,393 |
| 28 Mar 2019 | CNY | 55.9757 | 58.2292 | 55.2361 | 56.5972 | 56.5972 | +0.622 (+1.11%) | 1,771,171 |
| 27 Mar 2019 | CNY | 55.6597 | 56.3993 | 55.2813 | 55.9757 | 55.9757 | +0.358 (+0.64%) | 846,374 |
| 26 Mar 2019 | CNY | 57.8403 | 58.5833 | 55.2569 | 55.6181 | 55.6181 | -1.951 (-3.39%) | 2,019,879 |
| 25 Mar 2019 | CNY | 57.7535 | 58.8542 | 57.3472 | 57.5694 | 57.5694 | -1.184 (-2.02%) | 1,223,012 |
| 22 Mar 2019 | CNY | 60.5486 | 60.7083 | 58.5069 | 58.7535 | 58.7535 | -2.062 (-3.39%) | 1,495,126 |
| 21 Mar 2019 | CNY | 61.8056 | 62.1528 | 60.0694 | 60.816 | 60.816 | -0.99 (-1.60%) | 1,334,188 |
| 20 Mar 2019 | CNY | 62.4792 | 63.2813 | 61.1111 | 61.8056 | 61.8056 | -0.5 (-0.80%) | 2,015,930 |
| 19 Mar 2019 | CNY | 59.6528 | 62.5 | 58.9132 | 62.3056 | 62.3056 | +2.722 (+4.57%) | 2,654,720 |
| 18 Mar 2019 | CNY | 59.434 | 59.6875 | 57.5694 | 59.5833 | 59.5833 | +0.67 (+1.14%) | 1,533,888 |
| 15 Mar 2019 | CNY | 57.9965 | 59.7118 | 57.8819 | 58.9132 | 58.9132 | +1.028 (+1.78%) | 1,721,551 |
| 14 Mar 2019 | CNY | 57.1285 | 59.9653 | 57.1285 | 57.8854 | 57.8854 | +0.517 (+0.90%) | 2,546,743 |
| 13 Mar 2019 | CNY | 59.0278 | 60.3576 | 57.2569 | 57.3681 | 57.3681 | -1.66 (-2.81%) | 1,978,392 |
| 12 Mar 2019 | CNY | 59.6597 | 60.3125 | 59.0243 | 59.0278 | 59.0278 | -0.646 (-1.08%) | 2,880,400 |
| 11 Mar 2019 | CNY | 55.2431 | 59.8403 | 55.2431 | 59.6736 | 59.6736 | +3.399 (+6.04%) | 3,301,643 |
| 8 Mar 2019 | CNY | 59.2743 | 59.9514 | 56.2743 | 56.2743 | 56.2743 | -4.142 (-6.86%) | 3,599,262 |
| 7 Mar 2019 | CNY | 58.684 | 60.9549 | 58.684 | 60.4167 | 60.4167 | +1.101 (+1.86%) | 4,074,580 |
| 6 Mar 2019 | CNY | 60.0694 | 60.0694 | 58.3333 | 59.316 | 59.316 | -0.507 (-0.85%) | 3,385,172 |
