| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2019 | CNY | 24.08 | 24.6 | 23.7 | 24.53 | 24.53 | +0.37 (+1.53%) | 32,757,049 |
| 15 Apr 2019 | CNY | 24.96 | 25.29 | 24.13 | 24.16 | 24.16 | -0.4 (-1.63%) | 30,499,395 |
| 12 Apr 2019 | CNY | 24.23 | 24.76 | 24.23 | 24.56 | 24.56 | +0.36 (+1.49%) | 26,951,532 |
| 11 Apr 2019 | CNY | 25.1 | 25.1 | 24.15 | 24.2 | 24.2 | -1.22 (-4.80%) | 38,982,398 |
| 10 Apr 2019 | CNY | 25.38 | 25.87 | 24.8 | 25.42 | 25.42 | +0.09 (+0.36%) | 48,469,383 |
| 9 Apr 2019 | CNY | 24.95 | 25.56 | 24.87 | 25.33 | 25.33 | +0.31 (+1.24%) | 39,681,849 |
| 8 Apr 2019 | CNY | 25.84 | 26.23 | 24.68 | 25.02 | 25.02 | -0.79 (-3.06%) | 55,002,349 |
| 4 Apr 2019 | CNY | 26.92 | 27.15 | 25.73 | 25.81 | 25.81 | -0.96 (-3.59%) | 78,563,845 |
| 3 Apr 2019 | CNY | 25.93 | 27.25 | 25.82 | 26.77 | 26.77 | +0.06 (+0.22%) | 89,837,747 |
| 2 Apr 2019 | CNY | 25.95 | 27.87 | 25.72 | 26.71 | 26.71 | +0.33 (+1.25%) | 111,602,593 |
| 1 Apr 2019 | CNY | 26 | 27.46 | 24.71 | 26.38 | 26.38 | +0.83 (+3.25%) | 127,943,050 |
| 29 Mar 2019 | CNY | 23.48 | 25.55 | 23.27 | 25.55 | 25.55 | +2.32 (+9.99%) | 120,211,818 |
| 28 Mar 2019 | CNY | 23.1 | 24.09 | 22.9 | 23.23 | 23.23 | -0.86 (-3.57%) | 58,694,076 |
| 27 Mar 2019 | CNY | 25 | 25.22 | 23.97 | 24.09 | 24.09 | -0.6 (-2.43%) | 72,069,323 |
| 26 Mar 2019 | CNY | 24.4 | 24.76 | 23.55 | 24.69 | 24.69 | +0.49 (+2.02%) | 73,928,894 |
| 25 Mar 2019 | CNY | 23.93 | 25.03 | 23.78 | 24.2 | 24.2 | -0.3 (-1.22%) | 53,784,441 |
| 22 Mar 2019 | CNY | 25.1 | 25.55 | 23.96 | 24.5 | 24.5 | -1.24 (-4.82%) | 88,782,929 |
| 21 Mar 2019 | CNY | 25.81 | 26.99 | 25.02 | 25.74 | 25.74 | -0.39 (-1.49%) | 111,141,545 |
| 20 Mar 2019 | CNY | 25.16 | 26.59 | 24.96 | 26.13 | 26.13 | +0.47 (+1.83%) | 84,595,128 |
| 19 Mar 2019 | CNY | 25.5 | 26.68 | 25.44 | 25.66 | 25.66 | -0.84 (-3.17%) | 78,512,703 |
| 18 Mar 2019 | CNY | 25.3 | 27.69 | 24.22 | 26.5 | 26.5 | -0.41 (-1.52%) | 120,223,583 |
| 15 Mar 2019 | CNY | 29.2 | 30.5 | 26.79 | 26.91 | 26.91 | -1.52 (-5.35%) | 137,768,398 |
| 14 Mar 2019 | CNY | 26.88 | 29.83 | 26.82 | 28.43 | 28.43 | +0.68 (+2.45%) | 137,227,624 |
| 13 Mar 2019 | CNY | 26.49 | 28.84 | 24.38 | 27.75 | 27.75 | +0.83 (+3.08%) | 136,310,649 |
| 12 Mar 2019 | CNY | 26.3 | 27.87 | 25.8 | 26.92 | 26.92 | +1.02 (+3.94%) | 123,883,319 |
| 11 Mar 2019 | CNY | 26 | 26.99 | 25.24 | 25.9 | 25.9 | -2.14 (-7.63%) | 141,874,943 |
| 8 Mar 2019 | CNY | 28.04 | 31.86 | 28.04 | 28.04 | 28.04 | -3.12 (-10.01%) | 159,226,408 |
| 7 Mar 2019 | CNY | 30.6 | 31.16 | 30.01 | 31.16 | 31.16 | +2.83 (+9.99%) | 64,989,398 |
| 6 Mar 2019 | CNY | 26.26 | 28.33 | 26.2 | 28.33 | 28.33 | +2.58 (+10.02%) | 109,586,637 |
| 5 Mar 2019 | CNY | 23 | 25.75 | 22.66 | 25.75 | 25.75 | +2.34 (+10.00%) | 133,066,470 |
