| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 27.71 | 28.54 | 27.46 | 27.73 | 27.73 | -0.1 (-0.36%) | 2,469,401 |
| 11 Apr 2019 | CNY | 27.95 | 28.09 | 27.32 | 27.83 | 27.83 | -0.29 (-1.03%) | 3,142,522 |
| 10 Apr 2019 | CNY | 27.5 | 28.24 | 27.22 | 28.12 | 28.12 | +0.32 (+1.15%) | 3,397,074 |
| 9 Apr 2019 | CNY | 28.01 | 28.37 | 27.61 | 27.8 | 27.8 | -0.2 (-0.71%) | 2,477,928 |
| 8 Apr 2019 | CNY | 29.3 | 29.53 | 27.81 | 28 | 28 | -1.3 (-4.44%) | 4,117,335 |
| 4 Apr 2019 | CNY | 28.27 | 29.43 | 28.14 | 29.3 | 29.3 | +1.03 (+3.64%) | 4,153,284 |
| 3 Apr 2019 | CNY | 27.69 | 28.39 | 27.55 | 28.27 | 28.27 | +0.46 (+1.65%) | 3,215,898 |
| 2 Apr 2019 | CNY | 28.59 | 28.65 | 27.7 | 27.81 | 27.81 | -0.27 (-0.96%) | 4,101,382 |
| 1 Apr 2019 | CNY | 27.38 | 28.65 | 27.37 | 28.08 | 28.08 | +0.67 (+2.44%) | 6,045,453 |
| 29 Mar 2019 | CNY | 26.63 | 27.49 | 26.42 | 27.41 | 27.41 | +0.79 (+2.97%) | 3,798,406 |
| 28 Mar 2019 | CNY | 26.68 | 27.15 | 26.06 | 26.62 | 26.62 | +0.33 (+1.26%) | 3,555,350 |
| 27 Mar 2019 | CNY | 26 | 26.59 | 25.9 | 26.29 | 26.29 | +0.36 (+1.39%) | 3,221,879 |
| 26 Mar 2019 | CNY | 26.56 | 26.79 | 25.9 | 25.93 | 25.93 | -0.52 (-1.97%) | 2,984,093 |
| 25 Mar 2019 | CNY | 27.14 | 27.34 | 26.03 | 26.45 | 26.45 | -1.04 (-3.78%) | 5,678,190 |
| 22 Mar 2019 | CNY | 27.78 | 27.8 | 26.7 | 27.49 | 27.49 | -0.06 (-0.22%) | 3,133,492 |
| 21 Mar 2019 | CNY | 27.55 | 27.92 | 27.23 | 27.55 | 27.55 | +0.15 (+0.55%) | 2,649,357 |
| 20 Mar 2019 | CNY | 28.01 | 28.01 | 26.62 | 27.4 | 27.4 | -0.6 (-2.14%) | 3,909,318 |
| 19 Mar 2019 | CNY | 28.12 | 28.18 | 27.63 | 28 | 28 | -0.1 (-0.36%) | 3,157,083 |
| 18 Mar 2019 | CNY | 28.1 | 28.55 | 27.61 | 28.1 | 28.1 | 0.0 (0.0%) | 4,466,668 |
| 15 Mar 2019 | CNY | 28.17 | 28.58 | 27.57 | 28.1 | 28.1 | 0.0 (0.0%) | 4,805,777 |
| 14 Mar 2019 | CNY | 28.42 | 28.73 | 27.79 | 28.1 | 28.1 | -0.32 (-1.13%) | 4,082,110 |
| 13 Mar 2019 | CNY | 28.61 | 28.8 | 28.17 | 28.42 | 28.42 | -0.42 (-1.46%) | 4,408,636 |
| 12 Mar 2019 | CNY | 26.86 | 29.43 | 26.86 | 28.84 | 28.84 | +1.98 (+7.37%) | 9,423,311 |
| 11 Mar 2019 | CNY | 25.42 | 27.02 | 25.12 | 26.86 | 26.86 | +1.88 (+7.53%) | 6,985,750 |
| 8 Mar 2019 | CNY | 25.89 | 25.96 | 24.95 | 24.98 | 24.98 | -1.05 (-4.03%) | 4,883,551 |
| 7 Mar 2019 | CNY | 26.16 | 26.48 | 25.94 | 26.03 | 26.03 | -0.13 (-0.50%) | 5,159,252 |
| 6 Mar 2019 | CNY | 26.61 | 26.67 | 25.93 | 26.16 | 26.16 | -0.43 (-1.62%) | 4,416,144 |
| 5 Mar 2019 | CNY | 26.74 | 26.76 | 26 | 26.59 | 26.59 | -0.25 (-0.93%) | 5,076,631 |
| 4 Mar 2019 | CNY | 25.81 | 27 | 25.59 | 26.84 | 26.84 | +1.07 (+4.15%) | 6,790,772 |
| 1 Mar 2019 | CNY | 25.58 | 25.92 | 25.02 | 25.77 | 25.77 | +0.18 (+0.70%) | 4,892,817 |
