| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2019 | CNY | 74.84 | 77.08 | 74.84 | 76.61 | 76.61 | +4.35 (+6.02%) | 40 |
| 5 Apr 2019 | CNY | 71.06 | 72.87 | 71.04 | 72.26 | 72.26 | -0.02 (-0.03%) | 65 |
| 3 Apr 2019 | CNY | 71.2 | 72.39 | 71.2 | 72.28 | 72.28 | +2.05 (+2.92%) | 80 |
| 26 Mar 2019 | CNY | 68.29 | 71.27 | 68.29 | 70.23 | 70.23 | +2.33 (+3.43%) | 120 |
| 21 Mar 2019 | CNY | 65.62 | 68.07 | 65.54 | 67.9 | 67.9 | +2.79 (+4.29%) | 40 |
| 20 Mar 2019 | CNY | 64.96 | 65.98 | 64.95 | 65.11 | 65.11 | +10.08 (+18.32%) | 10 |
| 1 Mar 2019 | CNY | 63.43 | 63.43 | 55.03 | 55.03 | 55.03 | -7.33 (-11.75%) | 26 |
| 25 Feb 2019 | CNY | 61.91 | 63.27 | 61.91 | 62.36 | 62.36 | +2.85 (+4.79%) | 2 |
| 20 Feb 2019 | CNY | 59.11 | 60.21 | 59.11 | 59.51 | 59.51 | +0.34 (+0.57%) | 2 |
| 15 Feb 2019 | CNY | 57.38 | 59.17 | 57.38 | 59.17 | 59.17 | +0.72 (+1.23%) | 100 |
| 14 Feb 2019 | CNY | 57.46 | 58.45 | 57.1 | 58.45 | 58.45 | +2.5 (+4.47%) | 1 |
| 8 Feb 2019 | CNY | 54.34 | 55.95 | 53.9 | 55.95 | 55.95 | +0.84 (+1.52%) | 23 |
| 6 Feb 2019 | CNY | 55.45 | 56.29 | 54.5 | 55.11 | 55.11 | -0.8 (-1.43%) | 35 |
| 1 Feb 2019 | CNY | 54.85 | 55.91 | 54.78 | 55.91 | 55.91 | +3.96 (+7.62%) | 5 |
| 30 Jan 2019 | CNY | 52.5 | 52.5 | 51.95 | 51.95 | 51.95 | -2.36 (-4.35%) | 75 |
| 24 Jan 2019 | CNY | 54 | 54.31 | 53.88 | 54.31 | 54.31 | -0.57 (-1.04%) | 100 |
| 21 Jan 2019 | CNY | 53.76 | 54.88 | 53.76 | 54.88 | 54.88 | +2.61 (+4.99%) | 8 |
| 11 Jan 2019 | CNY | 52.17 | 53.22 | 51.97 | 52.27 | 52.27 | -0.64 (-1.21%) | 70 |
| 14 Dec 2018 | CNY | 52.18 | 53.5 | 52.18 | 52.91 | 52.91 | +0.41 (+0.78%) | 1 |
| 13 Dec 2018 | CNY | 53.87 | 54.83 | 52.5 | 52.5 | 52.5 | -0.16 (-0.30%) | 200 |
| 6 Dec 2018 | CNY | 52.06 | 53.5 | 52.06 | 52.66 | 52.66 | -0.89 (-1.66%) | 50 |
| 3 Dec 2018 | CNY | 54.72 | 55.7 | 53.55 | 53.55 | 53.55 | +3.66 (+7.34%) | 30 |
| 23 Nov 2018 | CNY | 49.24 | 51 | 49.24 | 49.89 | 49.89 | +0.83 (+1.69%) | 100 |
| 20 Nov 2018 | CNY | 47.92 | 49.06 | 46.5 | 49.06 | 49.06 | -3.38 (-6.45%) | 75 |
| 7 Nov 2018 | CNY | 50.78 | 52.72 | 50.25 | 52.44 | 52.44 | -2.05 (-3.76%) | 12 |
| 15 Oct 2018 | CNY | 55.44 | 56.3 | 54.49 | 54.49 | 54.49 | -0.82 (-1.48%) | 100 |
| 11 Oct 2018 | CNY | 54.85 | 55.32 | 54.85 | 55.31 | 55.31 | +0.08 (+0.14%) | 20 |
| 10 Oct 2018 | CNY | 57.88 | 58.96 | 55.09 | 55.23 | 55.23 | -9.32 (-14.44%) | 100 |
| 2 Oct 2018 | CNY | 65.28 | 66.5 | 64.55 | 64.55 | 64.55 | -1.14 (-1.74%) | 8 |
| 1 Oct 2018 | CNY | 67.54 | 68.89 | 65.13 | 65.69 | 65.69 | -2.04 (-3.01%) | 30 |
