| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 45.54 | 46.7 | 45.54 | 46.37 | 46.37 | +0.47 (+1.02%) | 3,951,980 |
| 11 Apr 2019 | CNY | 48.32 | 48.6 | 45.8 | 45.9 | 45.9 | -2.47 (-5.11%) | 6,434,746 |
| 10 Apr 2019 | CNY | 48.7 | 49.23 | 47.51 | 48.37 | 48.37 | -0.4 (-0.82%) | 5,431,291 |
| 9 Apr 2019 | CNY | 49.38 | 49.94 | 47.5 | 48.77 | 48.77 | -0.23 (-0.47%) | 6,555,304 |
| 8 Apr 2019 | CNY | 49.25 | 52 | 48.7 | 49 | 49 | +1.61 (+3.40%) | 10,620,054 |
| 4 Apr 2019 | CNY | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 0.0 (0.0%) | 0 |
| 3 Apr 2019 | CNY | 46.95 | 48.68 | 46.5 | 47.39 | 47.39 | +0.33 (+0.70%) | 6,264,732 |
| 2 Apr 2019 | CNY | 47.83 | 47.83 | 46.58 | 47.06 | 47.06 | -0.78 (-1.63%) | 8,115,219 |
| 1 Apr 2019 | CNY | 44.8 | 48.6 | 44 | 47.84 | 47.84 | +2.95 (+6.57%) | 13,556,108 |
| 29 Mar 2019 | CNY | 43.53 | 45.4 | 43.01 | 44.89 | 44.89 | +1.99 (+4.64%) | 16,390,081 |
| 28 Mar 2019 | CNY | 42.2 | 43.16 | 42.06 | 42.9 | 42.9 | +0.44 (+1.04%) | 7,900,041 |
| 27 Mar 2019 | CNY | 42.32 | 43.28 | 41.62 | 42.46 | 42.46 | +0.64 (+1.53%) | 6,815,263 |
| 26 Mar 2019 | CNY | 41.71 | 42.66 | 41.71 | 41.82 | 41.82 | +0.06 (+0.14%) | 5,291,732 |
| 25 Mar 2019 | CNY | 42 | 42.35 | 41.5 | 41.76 | 41.76 | -0.52 (-1.23%) | 4,707,891 |
| 22 Mar 2019 | CNY | 42.2 | 42.92 | 41.9 | 42.28 | 42.28 | +0.08 (+0.19%) | 6,243,642 |
| 21 Mar 2019 | CNY | 42.47 | 42.85 | 41.66 | 42.2 | 42.2 | -0.26 (-0.61%) | 5,359,519 |
| 20 Mar 2019 | CNY | 42.62 | 43.72 | 41.81 | 42.46 | 42.46 | -0.19 (-0.45%) | 8,494,275 |
| 19 Mar 2019 | CNY | 43.49 | 43.98 | 42.18 | 42.65 | 42.65 | -1.67 (-3.77%) | 12,951,764 |
| 18 Mar 2019 | CNY | 42.3 | 45.05 | 41.89 | 44.32 | 44.32 | +2.14 (+5.07%) | 17,343,218 |
| 15 Mar 2019 | CNY | 41.18 | 42.45 | 40.63 | 42.18 | 42.18 | +1.08 (+2.63%) | 9,149,539 |
| 14 Mar 2019 | CNY | 40.7 | 41.5 | 40.61 | 41.1 | 41.1 | +0.3 (+0.74%) | 5,350,858 |
| 13 Mar 2019 | CNY | 40.9 | 41.49 | 40.65 | 40.8 | 40.8 | -0.06 (-0.15%) | 4,593,032 |
| 12 Mar 2019 | CNY | 41.13 | 41.48 | 40.6 | 40.86 | 40.86 | -0.21 (-0.51%) | 5,315,786 |
| 11 Mar 2019 | CNY | 40.49 | 41.4 | 40.3 | 41.07 | 41.07 | +1.01 (+2.52%) | 5,046,607 |
| 8 Mar 2019 | CNY | 41.47 | 41.85 | 39.98 | 40.06 | 40.06 | -2 (-4.76%) | 8,241,858 |
| 7 Mar 2019 | CNY | 41.8 | 42.99 | 41.5 | 42.06 | 42.06 | +0.27 (+0.65%) | 11,173,174 |
| 6 Mar 2019 | CNY | 41.89 | 41.89 | 41.34 | 41.79 | 41.79 | -0.22 (-0.52%) | 6,802,565 |
| 5 Mar 2019 | CNY | 42 | 42.49 | 41.56 | 42.01 | 42.01 | -0.09 (-0.21%) | 6,030,622 |
| 4 Mar 2019 | CNY | 42 | 42.95 | 41.33 | 42.1 | 42.1 | -0.19 (-0.45%) | 10,103,773 |
| 1 Mar 2019 | CNY | 41.52 | 42.8 | 41.52 | 42.29 | 42.29 | +0.79 (+1.90%) | 8,443,494 |
