| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 24.1276 | 25.0561 | 24.0459 | 24.9694 | 24.9694 | +0.842 (+3.49%) | 5,362,812 |
| 18 Apr 2019 | CNY | 23.5969 | 24.2245 | 23.5969 | 24.1276 | 24.1276 | +0.505 (+2.14%) | 2,810,365 |
| 17 Apr 2019 | CNY | 23.6582 | 23.8776 | 23.5153 | 23.6225 | 23.6225 | -0.143 (-0.60%) | 1,885,910 |
| 16 Apr 2019 | CNY | 23.3571 | 23.7653 | 23.2194 | 23.7653 | 23.7653 | +0.357 (+1.53%) | 2,317,803 |
| 15 Apr 2019 | CNY | 23.5153 | 24.1327 | 23.3112 | 23.4082 | 23.4082 | +0.051 (+0.22%) | 3,875,006 |
| 12 Apr 2019 | CNY | 23.102 | 23.7296 | 23.102 | 23.3571 | 23.3571 | -0.015 (-0.07%) | 2,726,491 |
| 11 Apr 2019 | CNY | 24.4949 | 24.7449 | 22.9949 | 23.3725 | 23.3725 | -1.821 (-7.23%) | 7,333,504 |
| 10 Apr 2019 | CNY | 24.852 | 26.1225 | 24.6582 | 25.1939 | 25.1939 | +0.23 (+0.92%) | 4,160,580 |
| 10 Apr 2019 |
|
|||||||
| 9 Apr 2019 | CNY | 25.1458 | 25.3207 | 24.785 | 24.9636 | 24.9636 | -0.084 (-0.33%) | 4,646,582 |
| 8 Apr 2019 | CNY | 25 | 25.0547 | 24.5991 | 25.0474 | 25.0474 | +0.157 (+0.63%) | 5,313,849 |
| 4 Apr 2019 | CNY | 24.9854 | 24.9854 | 24.6174 | 24.8907 | 24.8907 | +0.007 (+0.03%) | 5,430,485 |
| 3 Apr 2019 | CNY | 24.559 | 24.8834 | 24.457 | 24.8834 | 24.8834 | +0.204 (+0.83%) | 6,097,856 |
| 2 Apr 2019 | CNY | 25.0729 | 25.0729 | 24.2165 | 24.6793 | 24.6793 | -0.423 (-1.68%) | 10,387,697 |
| 1 Apr 2019 | CNY | 26.2464 | 26.6108 | 24.5007 | 25.102 | 25.102 | -1.148 (-4.37%) | 23,200,665 |
| 29 Mar 2019 | CNY | 24.9818 | 26.4213 | 24.8579 | 26.25 | 26.25 | +1.469 (+5.93%) | 6,022,415 |
| 28 Mar 2019 | CNY | 25.5284 | 25.5284 | 24.4934 | 24.7813 | 24.7813 | -0.765 (-3.00%) | 5,255,067 |
| 27 Mar 2019 | CNY | 25.4519 | 25.8236 | 24.949 | 25.5467 | 25.5467 | +0.353 (+1.40%) | 5,707,462 |
| 26 Mar 2019 | CNY | 26.4249 | 26.8695 | 24.7959 | 25.1932 | 25.1932 | -1.399 (-5.26%) | 6,749,112 |
| 25 Mar 2019 | CNY | 26.6071 | 27.3324 | 26.2755 | 26.5926 | 26.5926 | -0.995 (-3.61%) | 3,398,883 |
| 22 Mar 2019 | CNY | 27.9082 | 27.9082 | 27.0882 | 27.5875 | 27.5875 | -0.401 (-1.43%) | 3,332,837 |
| 21 Mar 2019 | CNY | 27.6968 | 28.2762 | 27.008 | 27.9883 | 27.9883 | +0.383 (+1.39%) | 3,417,523 |
| 20 Mar 2019 | CNY | 27.7187 | 28.2325 | 26.8258 | 27.6057 | 27.6057 | -0.364 (-1.30%) | 4,061,054 |
| 19 Mar 2019 | CNY | 28.5022 | 29.1327 | 27.4708 | 27.9701 | 27.9701 | -0.82 (-2.85%) | 5,335,461 |
| 18 Mar 2019 | CNY | 26.7493 | 28.9504 | 26.6108 | 28.7901 | 28.7901 | +2.077 (+7.78%) | 4,827,233 |
| 15 Mar 2019 | CNY | 26.476 | 27.2959 | 25.6924 | 26.7128 | 26.7128 | +0.842 (+3.25%) | 4,763,894 |
| 14 Mar 2019 | CNY | 25.5867 | 26.6035 | 25.1239 | 25.871 | 25.871 | +0.39 (+1.53%) | 3,904,873 |
| 13 Mar 2019 | CNY | 26.2427 | 27.4781 | 25.0838 | 25.4811 | 25.4811 | -0.765 (-2.92%) | 4,781,291 |
| 12 Mar 2019 | CNY | 26.1698 | 26.5926 | 25.984 | 26.2464 | 26.2464 | +0.007 (+0.03%) | 3,291,787 |
| 11 Mar 2019 | CNY | 24.9636 | 26.7857 | 24.7996 | 26.2391 | 26.2391 | +1.607 (+6.52%) | 5,375,619 |
| 8 Mar 2019 | CNY | 23.5058 | 24.8907 | 23.2143 | 24.6319 | 24.6319 | +0.426 (+1.76%) | 4,647,169 |
