| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 31.5 | 31.5 | 29.8 | 29.88 | 29.88 | -1.5 (-4.78%) | 26,261,682 |
| 19 Apr 2019 | CNY | 31 | 31.65 | 30.63 | 31.38 | 31.38 | +1.29 (+4.29%) | 31,186,274 |
| 18 Apr 2019 | CNY | 29.72 | 30.17 | 29.4 | 30.09 | 30.09 | +0.25 (+0.84%) | 10,982,628 |
| 17 Apr 2019 | CNY | 30 | 30.51 | 29.6 | 29.84 | 29.84 | -0.26 (-0.86%) | 18,991,898 |
| 16 Apr 2019 | CNY | 28.91 | 30.2 | 28.86 | 30.1 | 30.1 | +1.14 (+3.94%) | 21,294,936 |
| 15 Apr 2019 | CNY | 29.2 | 30.1 | 28.92 | 28.96 | 28.96 | +0.37 (+1.29%) | 24,897,144 |
| 12 Apr 2019 | CNY | 28.73 | 29.1 | 28.4 | 28.59 | 28.59 | -0.06 (-0.21%) | 7,455,885 |
| 11 Apr 2019 | CNY | 28.99 | 29.48 | 28.5 | 28.65 | 28.65 | -0.42 (-1.44%) | 11,054,435 |
| 10 Apr 2019 | CNY | 29 | 29.48 | 28.5 | 29.07 | 29.07 | -0.29 (-0.99%) | 12,981,322 |
| 9 Apr 2019 | CNY | 29.82 | 30.12 | 29 | 29.36 | 29.36 | -0.76 (-2.52%) | 14,184,836 |
| 8 Apr 2019 | CNY | 29.42 | 30.49 | 29.31 | 30.12 | 30.12 | +0.77 (+2.62%) | 30,716,583 |
| 4 Apr 2019 | CNY | 29.28 | 30.05 | 29.02 | 29.35 | 29.35 | +0.45 (+1.56%) | 24,096,895 |
| 3 Apr 2019 | CNY | 28.55 | 28.95 | 28.28 | 28.9 | 28.9 | 0.0 (0.0%) | 19,458,912 |
| 2 Apr 2019 | CNY | 28.92 | 29.32 | 28.54 | 28.9 | 28.9 | +0.08 (+0.28%) | 17,790,978 |
| 1 Apr 2019 | CNY | 28.49 | 29.6 | 28.49 | 28.82 | 28.82 | +0.5 (+1.77%) | 27,800,104 |
| 29 Mar 2019 | CNY | 26.55 | 28.33 | 26.44 | 28.32 | 28.32 | +1.94 (+7.35%) | 25,958,803 |
| 28 Mar 2019 | CNY | 26.72 | 26.75 | 26.15 | 26.38 | 26.38 | -0.61 (-2.26%) | 16,663,801 |
| 27 Mar 2019 | CNY | 27.21 | 27.39 | 26.87 | 26.99 | 26.99 | +0.09 (+0.33%) | 9,086,574 |
| 26 Mar 2019 | CNY | 27.6 | 27.65 | 26.8 | 26.9 | 26.9 | -0.42 (-1.54%) | 14,108,938 |
| 25 Mar 2019 | CNY | 28.35 | 28.35 | 27.26 | 27.32 | 27.32 | -1.57 (-5.43%) | 24,799,987 |
| 22 Mar 2019 | CNY | 29.4 | 29.4 | 28.51 | 28.89 | 28.89 | -0.51 (-1.73%) | 13,260,813 |
| 21 Mar 2019 | CNY | 29.4 | 29.94 | 29.04 | 29.4 | 29.4 | -0.02 (-0.07%) | 17,120,649 |
| 20 Mar 2019 | CNY | 29.28 | 29.88 | 28.86 | 29.42 | 29.42 | -0.15 (-0.51%) | 15,586,118 |
| 19 Mar 2019 | CNY | 29.72 | 30.37 | 29.4 | 29.57 | 29.57 | -0.03 (-0.10%) | 18,555,028 |
| 18 Mar 2019 | CNY | 28.85 | 29.96 | 28.39 | 29.6 | 29.6 | +0.85 (+2.96%) | 20,910,506 |
| 15 Mar 2019 | CNY | 28.39 | 29.58 | 28.39 | 28.75 | 28.75 | +0.37 (+1.30%) | 18,439,111 |
| 14 Mar 2019 | CNY | 28.75 | 29.07 | 28.16 | 28.38 | 28.38 | -0.36 (-1.25%) | 16,625,633 |
| 13 Mar 2019 | CNY | 28.68 | 29.15 | 28.17 | 28.74 | 28.74 | +0.14 (+0.49%) | 17,984,824 |
| 12 Mar 2019 | CNY | 28.88 | 29.5 | 28.3 | 28.6 | 28.6 | -0.2 (-0.69%) | 19,009,298 |
| 11 Mar 2019 | CNY | 28.08 | 29 | 27.74 | 28.8 | 28.8 | +0.64 (+2.27%) | 25,054,494 |
