| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 39.36 | 39.36 | 37.28 | 37.83 | 37.83 | -1.56 (-3.96%) | 32,988,396 |
| 19 Apr 2019 | CNY | 38.56 | 40.09 | 38.5 | 39.39 | 39.39 | +1.02 (+2.66%) | 36,181,182 |
| 18 Apr 2019 | CNY | 37.57 | 38.64 | 37.12 | 38.37 | 38.37 | +0.87 (+2.32%) | 28,136,864 |
| 17 Apr 2019 | CNY | 37.36 | 38.37 | 37.28 | 37.5 | 37.5 | -0.05 (-0.13%) | 38,256,971 |
| 16 Apr 2019 | CNY | 35.71 | 37.65 | 35.62 | 37.55 | 37.55 | +1.61 (+4.48%) | 54,066,777 |
| 15 Apr 2019 | CNY | 35.71 | 37.28 | 35.6 | 35.94 | 35.94 | +0.95 (+2.72%) | 57,689,272 |
| 12 Apr 2019 | CNY | 34.9 | 35.17 | 34.6 | 34.99 | 34.99 | +0.14 (+0.40%) | 18,332,948 |
| 11 Apr 2019 | CNY | 35.23 | 35.8 | 34.58 | 34.85 | 34.85 | -0.26 (-0.74%) | 29,835,436 |
| 10 Apr 2019 | CNY | 35.4 | 35.59 | 34.66 | 35.11 | 35.11 | -0.31 (-0.88%) | 33,627,505 |
| 9 Apr 2019 | CNY | 35.8 | 36.21 | 35.32 | 35.42 | 35.42 | -0.58 (-1.61%) | 26,905,821 |
| 8 Apr 2019 | CNY | 35.87 | 36.76 | 35.7 | 36 | 36 | +0.38 (+1.07%) | 50,223,273 |
| 4 Apr 2019 | CNY | 35.5 | 36.07 | 35.11 | 35.62 | 35.62 | +0.35 (+0.99%) | 38,597,228 |
| 3 Apr 2019 | CNY | 34.76 | 35.32 | 34.5 | 35.27 | 35.27 | +0.45 (+1.29%) | 30,364,867 |
| 2 Apr 2019 | CNY | 34.82 | 35.23 | 34.58 | 34.82 | 34.82 | +0.03 (+0.09%) | 35,958,409 |
| 1 Apr 2019 | CNY | 34.3 | 35.2 | 34.28 | 34.79 | 34.79 | +0.75 (+2.20%) | 55,845,691 |
| 29 Mar 2019 | CNY | 32.8 | 34.07 | 32.78 | 34.04 | 34.04 | +1.3 (+3.97%) | 55,311,740 |
| 28 Mar 2019 | CNY | 33.21 | 33.21 | 32.45 | 32.74 | 32.74 | -0.71 (-2.12%) | 25,896,360 |
| 27 Mar 2019 | CNY | 33.54 | 33.99 | 33.3 | 33.45 | 33.45 | +0.13 (+0.39%) | 40,438,168 |
| 26 Mar 2019 | CNY | 33.25 | 33.41 | 32.8 | 33.32 | 33.32 | +0.41 (+1.25%) | 27,987,941 |
| 25 Mar 2019 | CNY | 33.6 | 33.81 | 32.85 | 32.91 | 32.91 | -0.23 (-0.69%) | 60,402,769 |
| 22 Mar 2019 | CNY | 33.33 | 33.48 | 32.91 | 33.14 | 33.14 | +0.04 (+0.12%) | 31,468,418 |
| 21 Mar 2019 | CNY | 32.72 | 33.44 | 32.4 | 33.1 | 33.1 | +0.44 (+1.35%) | 51,978,762 |
| 20 Mar 2019 | CNY | 33 | 33.19 | 32.4 | 32.66 | 32.66 | -0.4 (-1.21%) | 31,933,747 |
| 19 Mar 2019 | CNY | 33.45 | 33.81 | 32.9 | 33.06 | 33.06 | -0.39 (-1.17%) | 34,985,190 |
| 18 Mar 2019 | CNY | 32.89 | 33.46 | 32.32 | 33.45 | 33.45 | +0.56 (+1.70%) | 41,976,855 |
| 15 Mar 2019 | CNY | 32.8 | 33.48 | 32.75 | 32.89 | 32.89 | +0.28 (+0.86%) | 28,935,112 |
| 14 Mar 2019 | CNY | 32.6 | 33.25 | 32.37 | 32.61 | 32.61 | -0.16 (-0.49%) | 25,344,776 |
| 13 Mar 2019 | CNY | 32.96 | 33.07 | 32.15 | 32.77 | 32.77 | +0.14 (+0.43%) | 31,893,672 |
| 12 Mar 2019 | CNY | 33.1 | 33.39 | 32.49 | 32.63 | 32.63 | -0.16 (-0.49%) | 35,243,599 |
| 11 Mar 2019 | CNY | 32.7 | 32.94 | 32.23 | 32.79 | 32.79 | +0.13 (+0.40%) | 31,850,754 |
