| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 38.0068 | 38.1596 | 36.1969 | 36.5187 | 36.5187 | -1.77 (-4.62%) | 1,471,777 |
| 18 Apr 2019 | CNY | 38.228 | 38.9318 | 38.228 | 38.2883 | 38.2883 | -0.241 (-0.63%) | 587,978 |
| 17 Apr 2019 | CNY | 37.3351 | 38.795 | 37.2185 | 38.5296 | 38.5296 | +1.166 (+3.12%) | 978,920 |
| 16 Apr 2019 | CNY | 36.3176 | 37.4035 | 35.4167 | 37.3633 | 37.3633 | +0.925 (+2.54%) | 937,427 |
| 15 Apr 2019 | CNY | 37.3552 | 37.3954 | 36.3176 | 36.4382 | 36.4382 | -0.33 (-0.90%) | 863,573 |
| 12 Apr 2019 | CNY | 37.3391 | 37.3954 | 36.5991 | 36.768 | 36.768 | -0.374 (-1.01%) | 852,089 |
| 11 Apr 2019 | CNY | 38.2079 | 38.2079 | 36.8203 | 37.1421 | 37.1421 | -0.704 (-1.86%) | 930,291 |
| 10 Apr 2019 | CNY | 38.8071 | 38.8071 | 37.6689 | 37.8459 | 37.8459 | -1.074 (-2.76%) | 899,482 |
| 9 Apr 2019 | CNY | 38.5899 | 39.3662 | 38.3285 | 38.9197 | 38.9197 | -0.125 (-0.32%) | 1,234,999 |
| 8 Apr 2019 | CNY | 39.6517 | 40.6491 | 38.5175 | 39.0444 | 39.0444 | -0.66 (-1.66%) | 1,769,583 |
| 4 Apr 2019 | CNY | 42.1895 | 42.5515 | 39.4225 | 39.704 | 39.704 | -2.578 (-6.10%) | 3,096,167 |
| 3 Apr 2019 | CNY | 42.9537 | 42.9537 | 41.8275 | 42.282 | 42.282 | -0.463 (-1.08%) | 870,289 |
| 2 Apr 2019 | CNY | 43.1145 | 43.3518 | 42.2297 | 42.7445 | 42.7445 | -0.322 (-0.75%) | 1,132,918 |
| 1 Apr 2019 | CNY | 41.8275 | 44.6589 | 41.2846 | 43.0663 | 43.0663 | +1.279 (+3.06%) | 1,630,270 |
| 29 Mar 2019 | CNY | 40.2268 | 41.8999 | 39.4989 | 41.7873 | 41.7873 | +2.103 (+5.30%) | 1,338,048 |
| 28 Mar 2019 | CNY | 40.1504 | 40.6129 | 38.787 | 39.6839 | 39.6839 | -0.213 (-0.53%) | 631,132 |
| 27 Mar 2019 | CNY | 38.9881 | 39.897 | 38.61 | 39.897 | 39.897 | +0.893 (+2.29%) | 690,378 |
| 26 Mar 2019 | CNY | 40.7577 | 41.1237 | 38.972 | 39.0042 | 39.0042 | -1.725 (-4.24%) | 1,271,022 |
| 25 Mar 2019 | CNY | 39.8166 | 41.6265 | 39.4265 | 40.7296 | 40.7296 | +0.913 (+2.29%) | 1,180,294 |
| 22 Mar 2019 | CNY | 39.4908 | 39.9976 | 38.8353 | 39.8166 | 39.8166 | +0.471 (+1.20%) | 609,456 |
| 21 Mar 2019 | CNY | 38.7468 | 39.7683 | 38.4411 | 39.346 | 39.346 | +0.591 (+1.53%) | 926,537 |
| 20 Mar 2019 | CNY | 38.2079 | 38.8111 | 37.1139 | 38.7548 | 38.7548 | +0.507 (+1.32%) | 800,431 |
| 19 Mar 2019 | CNY | 37.9625 | 39.4868 | 37.8258 | 38.2481 | 38.2481 | +0.479 (+1.27%) | 1,233,413 |
| 18 Mar 2019 | CNY | 36.7318 | 37.8057 | 36.3739 | 37.7695 | 37.7695 | +0.901 (+2.44%) | 985,009 |
| 15 Mar 2019 | CNY | 37.4115 | 37.8821 | 36.6997 | 36.8686 | 36.8686 | -0.559 (-1.49%) | 697,012 |
| 14 Mar 2019 | CNY | 37.311 | 37.4839 | 35.8792 | 37.4276 | 37.4276 | +0.627 (+1.70%) | 1,193,820 |
| 13 Mar 2019 | CNY | 38.3687 | 39.2133 | 36.5991 | 36.8002 | 36.8002 | -1.038 (-2.74%) | 1,457,318 |
| 12 Mar 2019 | CNY | 36.3136 | 38.4411 | 36.3136 | 37.8378 | 37.8378 | +1.601 (+4.42%) | 1,595,950 |
| 11 Mar 2019 | CNY | 34.9904 | 36.5991 | 34.4997 | 36.2371 | 36.2371 | +1.387 (+3.98%) | 1,108,302 |
| 8 Mar 2019 | CNY | 36.0763 | 37.0978 | 34.7128 | 34.8496 | 34.8496 | -1.81 (-4.94%) | 1,457,460 |
