| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2019 | CNY | 32.6174 | 32.6939 | 31.8674 | 31.9388 | 31.9388 | -0.679 (-2.08%) | 2,159,586 |
| 9 Apr 2019 | CNY | 32.4388 | 32.6888 | 32.0969 | 32.6174 | 32.6174 | +0.444 (+1.38%) | 2,948,882 |
| 8 Apr 2019 | CNY | 33.4031 | 33.5714 | 31.9949 | 32.1735 | 32.1735 | -1.23 (-3.68%) | 3,761,234 |
| 4 Apr 2019 | CNY | 32.7041 | 33.4184 | 32.449 | 33.4031 | 33.4031 | +0.648 (+1.98%) | 4,449,200 |
| 3 Apr 2019 | CNY | 32.9133 | 33.1633 | 31.9184 | 32.7551 | 32.7551 | -0.388 (-1.17%) | 4,516,165 |
| 2 Apr 2019 | CNY | 33.4694 | 33.4949 | 32.9235 | 33.1429 | 33.1429 | -0.276 (-0.82%) | 3,214,168 |
| 1 Apr 2019 | CNY | 34.0816 | 34.0816 | 33.0153 | 33.4184 | 33.4184 | +0.204 (+0.61%) | 5,737,558 |
| 29 Mar 2019 | CNY | 31.8469 | 33.2602 | 31.352 | 33.2143 | 33.2143 | +1.173 (+3.66%) | 3,183,502 |
| 28 Mar 2019 | CNY | 31.4439 | 32.5867 | 31.2296 | 32.0408 | 32.0408 | +0.821 (+2.63%) | 2,837,035 |
| 27 Mar 2019 | CNY | 31.7143 | 32.0663 | 30.9439 | 31.2194 | 31.2194 | -0.408 (-1.29%) | 2,754,290 |
| 26 Mar 2019 | CNY | 32.6225 | 32.6225 | 31.5306 | 31.6276 | 31.6276 | -0.663 (-2.05%) | 2,469,347 |
| 25 Mar 2019 | CNY | 32.8418 | 33.2551 | 32.2194 | 32.2908 | 32.2908 | -0.561 (-1.71%) | 3,010,981 |
| 22 Mar 2019 | CNY | 32.9082 | 33.1531 | 32.2959 | 32.852 | 32.852 | -0.291 (-0.88%) | 2,475,166 |
| 21 Mar 2019 | CNY | 33.3622 | 33.8776 | 32.8469 | 33.1429 | 33.1429 | -0.219 (-0.66%) | 3,600,137 |
| 20 Mar 2019 | CNY | 33.2908 | 33.6122 | 32.4388 | 33.3622 | 33.3622 | +0.071 (+0.21%) | 2,661,821 |
| 19 Mar 2019 | CNY | 33.9286 | 33.9745 | 33.0867 | 33.2908 | 33.2908 | -0.704 (-2.07%) | 2,613,054 |
| 18 Mar 2019 | CNY | 32.9082 | 34.1684 | 32.7551 | 33.9949 | 33.9949 | +0.985 (+2.98%) | 3,315,406 |
| 15 Mar 2019 | CNY | 33.4133 | 33.6684 | 32.602 | 33.0102 | 33.0102 | -0.408 (-1.22%) | 4,003,205 |
| 14 Mar 2019 | CNY | 33.1582 | 34.1582 | 32.551 | 33.4184 | 33.4184 | +0.005 (+0.02%) | 3,754,740 |
| 13 Mar 2019 | CNY | 34.7041 | 35.3622 | 33.0612 | 33.4133 | 33.4133 | -1.648 (-4.70%) | 5,338,832 |
| 12 Mar 2019 | CNY | 34.1071 | 35.5051 | 34.0816 | 35.0612 | 35.0612 | +1.235 (+3.65%) | 9,622,482 |
| 11 Mar 2019 | CNY | 32.6531 | 33.8418 | 31.6786 | 33.8265 | 33.8265 | +1.49 (+4.61%) | 7,775,337 |
| 8 Mar 2019 | CNY | 31.3776 | 33.7959 | 31.352 | 32.3367 | 32.3367 | +0.036 (+0.11%) | 6,333,610 |
| 7 Mar 2019 | CNY | 32.9643 | 32.9643 | 31.1225 | 32.301 | 32.301 | -0.607 (-1.85%) | 4,796,653 |
| 6 Mar 2019 | CNY | 33.1633 | 34.0102 | 32.6174 | 32.9082 | 32.9082 | -0.418 (-1.26%) | 5,431,891 |
| 5 Mar 2019 | CNY | 33.1582 | 33.352 | 32.4541 | 33.3265 | 33.3265 | -0.112 (-0.34%) | 4,216,930 |
| 4 Mar 2019 | CNY | 32.6531 | 33.5459 | 32.5765 | 33.4388 | 33.4388 | +1 (+3.08%) | 6,452,453 |
| 1 Mar 2019 | CNY | 33.0306 | 33.148 | 31.8367 | 32.4388 | 32.4388 | -0.607 (-1.84%) | 2,784,117 |
| 28 Feb 2019 | CNY | 32.1071 | 33.0969 | 32 | 33.0459 | 33.0459 | +0.699 (+2.16%) | 3,355,529 |
| 27 Feb 2019 | CNY | 32.6582 | 33.4694 | 32.1684 | 32.3469 | 32.3469 | -0.822 (-2.48%) | 3,151,299 |
