| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 72.89 | 74.5 | 71.7 | 73.97 | 73.97 | -0.01 (-0.01%) | 1,611,688 |
| 19 Apr 2019 | CNY | 69.22 | 73.98 | 69.22 | 73.98 | 73.98 | +6.73 (+10.01%) | 3,051,278 |
| 18 Apr 2019 | CNY | 67.98 | 69.88 | 67.08 | 67.25 | 67.25 | -0.75 (-1.10%) | 579,324 |
| 17 Apr 2019 | CNY | 65.79 | 69.1 | 65.66 | 68 | 68 | +2.14 (+3.25%) | 1,440,400 |
| 16 Apr 2019 | CNY | 65 | 66.13 | 63.6 | 65.86 | 65.86 | -0.02 (-0.03%) | 1,132,485 |
| 15 Apr 2019 | CNY | 67.98 | 68.43 | 65.31 | 65.88 | 65.88 | -1.26 (-1.88%) | 1,395,162 |
| 12 Apr 2019 | CNY | 68.02 | 68.8 | 66.5 | 67.14 | 67.14 | -0.66 (-0.97%) | 807,869 |
| 11 Apr 2019 | CNY | 69.4 | 71.5 | 66.91 | 67.8 | 67.8 | -1.7 (-2.45%) | 1,373,962 |
| 10 Apr 2019 | CNY | 66.58 | 71.7 | 65.5 | 69.5 | 69.5 | +2.9 (+4.35%) | 2,470,769 |
| 9 Apr 2019 | CNY | 67.03 | 67.49 | 65.5 | 66.6 | 66.6 | -0.5 (-0.75%) | 1,495,740 |
| 8 Apr 2019 | CNY | 70 | 70.94 | 66.88 | 67.1 | 67.1 | -1.82 (-2.64%) | 1,924,971 |
| 4 Apr 2019 | CNY | 62.94 | 68.92 | 62.73 | 68.92 | 68.92 | +6.27 (+10.01%) | 2,373,115 |
| 3 Apr 2019 | CNY | 61.32 | 63.5 | 61.03 | 62.65 | 62.65 | +0.94 (+1.52%) | 1,306,898 |
| 2 Apr 2019 | CNY | 62.98 | 63.8 | 61.6 | 61.71 | 61.71 | -0.19 (-0.31%) | 2,363,867 |
| 1 Apr 2019 | CNY | 60.12 | 63.59 | 60.12 | 61.9 | 61.9 | +1.8 (+3.00%) | 2,048,057 |
| 29 Mar 2019 | CNY | 59.19 | 60.69 | 58.53 | 60.1 | 60.1 | +0.91 (+1.54%) | 3,299,429 |
| 28 Mar 2019 | CNY | 58.5 | 60.19 | 58.49 | 59.19 | 59.19 | -0.45 (-0.75%) | 1,211,288 |
| 27 Mar 2019 | CNY | 59.15 | 59.87 | 58 | 59.64 | 59.64 | +1.33 (+2.28%) | 943,109 |
| 26 Mar 2019 | CNY | 59.7 | 60.16 | 58.3 | 58.31 | 58.31 | -1.61 (-2.69%) | 1,042,480 |
| 25 Mar 2019 | CNY | 58.31 | 60 | 58.09 | 59.92 | 59.92 | +0.95 (+1.61%) | 1,305,400 |
| 22 Mar 2019 | CNY | 57.83 | 59.46 | 57.24 | 58.97 | 58.97 | +1.15 (+1.99%) | 1,709,614 |
| 21 Mar 2019 | CNY | 55.76 | 58.28 | 55.26 | 57.82 | 57.82 | +2.07 (+3.71%) | 2,331,611 |
| 20 Mar 2019 | CNY | 56.53 | 56.78 | 54.79 | 55.75 | 55.75 | -0.55 (-0.98%) | 1,087,746 |
| 19 Mar 2019 | CNY | 57.49 | 57.49 | 56.18 | 56.3 | 56.3 | -0.88 (-1.54%) | 947,997 |
| 18 Mar 2019 | CNY | 56 | 57.9 | 55.05 | 57.18 | 57.18 | +1.16 (+2.07%) | 1,539,314 |
| 15 Mar 2019 | CNY | 56.9 | 56.99 | 56 | 56.02 | 56.02 | -0.78 (-1.37%) | 592,879 |
| 14 Mar 2019 | CNY | 55.38 | 56.8 | 55.09 | 56.8 | 56.8 | +1.1 (+1.97%) | 716,241 |
| 13 Mar 2019 | CNY | 56.01 | 56.7 | 55.64 | 55.7 | 55.7 | -0.29 (-0.52%) | 463,389 |
| 12 Mar 2019 | CNY | 55.9 | 56.56 | 55.54 | 55.99 | 55.99 | +0.91 (+1.65%) | 1,239,080 |
| 11 Mar 2019 | CNY | 54.08 | 55.41 | 53.15 | 55.08 | 55.08 | +0.87 (+1.60%) | 966,015 |
