| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 30.57 | 31.4 | 30.21 | 30.58 | 30.58 | +0.01 (+0.03%) | 2,477,900 |
| 19 Apr 2019 | CNY | 30.7 | 31 | 30.16 | 30.57 | 30.57 | -0.13 (-0.42%) | 2,880,450 |
| 18 Apr 2019 | CNY | 30.12 | 31.3 | 30.1 | 30.7 | 30.7 | +0.58 (+1.93%) | 2,339,600 |
| 17 Apr 2019 | CNY | 30.66 | 30.83 | 29.76 | 30.12 | 30.12 | +0.07 (+0.23%) | 1,815,000 |
| 16 Apr 2019 | CNY | 29.44 | 30.49 | 29.3 | 30.05 | 30.05 | +0.63 (+2.14%) | 2,683,078 |
| 15 Apr 2019 | CNY | 29.8 | 30 | 29.09 | 29.42 | 29.42 | -0.33 (-1.11%) | 2,223,500 |
| 12 Apr 2019 | CNY | 29.06 | 30.6 | 28.97 | 29.75 | 29.75 | +0.67 (+2.30%) | 2,702,700 |
| 11 Apr 2019 | CNY | 29 | 29.21 | 28.72 | 29.08 | 29.08 | +0.23 (+0.80%) | 1,431,628 |
| 10 Apr 2019 | CNY | 29 | 29.3 | 28.62 | 28.85 | 28.85 | -0.04 (-0.14%) | 1,925,500 |
| 9 Apr 2019 | CNY | 29.4 | 29.49 | 28.7 | 28.89 | 28.89 | -0.45 (-1.53%) | 2,145,100 |
| 8 Apr 2019 | CNY | 28.91 | 29.54 | 28.3 | 29.34 | 29.34 | +0.21 (+0.72%) | 2,471,150 |
| 4 Apr 2019 | CNY | 26.81 | 29.51 | 26.75 | 29.13 | 29.13 | +2.3 (+8.57%) | 4,032,097 |
| 3 Apr 2019 | CNY | 27.59 | 27.59 | 26.57 | 26.83 | 26.83 | -1 (-3.59%) | 2,500,646 |
| 2 Apr 2019 | CNY | 26.1 | 28.14 | 26.1 | 27.83 | 27.83 | +1.61 (+6.14%) | 4,249,084 |
| 1 Apr 2019 | CNY | 25.17 | 26.5 | 25.16 | 26.22 | 26.22 | +1.3 (+5.22%) | 2,992,413 |
| 29 Mar 2019 | CNY | 24.26 | 24.95 | 24.09 | 24.92 | 24.92 | +0.56 (+2.30%) | 2,107,925 |
| 28 Mar 2019 | CNY | 25 | 25.06 | 24.2 | 24.36 | 24.36 | -0.49 (-1.97%) | 3,079,000 |
| 27 Mar 2019 | CNY | 24.6 | 25.3 | 24.48 | 24.85 | 24.85 | +0.34 (+1.39%) | 3,491,400 |
| 26 Mar 2019 | CNY | 24.7 | 24.92 | 24.25 | 24.51 | 24.51 | -0.19 (-0.77%) | 2,243,163 |
| 25 Mar 2019 | CNY | 24.54 | 25.38 | 24.39 | 24.7 | 24.7 | -0.09 (-0.36%) | 1,983,810 |
| 22 Mar 2019 | CNY | 24.23 | 24.99 | 24.16 | 24.79 | 24.79 | +0.42 (+1.72%) | 2,396,096 |
| 21 Mar 2019 | CNY | 24.59 | 24.98 | 23.91 | 24.37 | 24.37 | -0.18 (-0.73%) | 3,309,878 |
| 20 Mar 2019 | CNY | 24.16 | 24.99 | 24.03 | 24.55 | 24.55 | +0.39 (+1.61%) | 2,696,287 |
| 19 Mar 2019 | CNY | 25.81 | 25.82 | 23.78 | 24.16 | 24.16 | -1.3 (-5.11%) | 3,919,573 |
| 18 Mar 2019 | CNY | 25.15 | 26.58 | 24.95 | 25.46 | 25.46 | -0.02 (-0.08%) | 4,951,620 |
| 15 Mar 2019 | CNY | 23.2 | 25.6 | 22.93 | 25.48 | 25.48 | +2.13 (+9.12%) | 6,553,501 |
| 14 Mar 2019 | CNY | 22.6 | 23.5 | 22.6 | 23.35 | 23.35 | +0.33 (+1.43%) | 4,695,136 |
| 13 Mar 2019 | CNY | 23.59 | 23.6 | 22.52 | 23.02 | 23.02 | -0.48 (-2.04%) | 8,380,057 |
| 12 Mar 2019 | CNY | 24.85 | 24.85 | 22.11 | 23.5 | 23.5 | +4.82 (+25.80%) | 19,861,860 |
| 7 Mar 2019 | CNY | 16.98 | 18.68 | 16.98 | 18.68 | 18.68 | +1.7 (+10.01%) | 4,778,517 |
