| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2019 | CNY | 49.2998 | 50.3903 | 49.0014 | 49.4605 | 49.4605 | +0.218 (+0.44%) | 5,564,215 |
| 16 Apr 2019 | CNY | 48.1061 | 49.472 | 47.9798 | 49.2424 | 49.2424 | +1.033 (+2.14%) | 5,696,759 |
| 15 Apr 2019 | CNY | 49.759 | 49.8164 | 48.1807 | 48.2094 | 48.2094 | -0.677 (-1.39%) | 5,163,194 |
| 12 Apr 2019 | CNY | 49.0703 | 49.7532 | 48.6111 | 48.8866 | 48.8866 | -0.706 (-1.42%) | 4,322,303 |
| 11 Apr 2019 | CNY | 50.5051 | 51.079 | 48.9899 | 49.5925 | 49.5925 | -1.257 (-2.47%) | 5,478,628 |
| 10 Apr 2019 | CNY | 50.2124 | 51.4807 | 49.2137 | 50.8494 | 50.8494 | +0.631 (+1.26%) | 8,408,182 |
| 9 Apr 2019 | CNY | 49.9311 | 50.2181 | 48.789 | 50.2181 | 50.2181 | +0.574 (+1.16%) | 7,789,646 |
| 8 Apr 2019 | CNY | 49.7016 | 51.6185 | 49.0588 | 49.6442 | 49.6442 | -0.04 (-0.08%) | 8,416,936 |
| 4 Apr 2019 | CNY | 48.7833 | 50.2181 | 48.2094 | 49.6843 | 49.6843 | +0.729 (+1.49%) | 8,238,467 |
| 3 Apr 2019 | CNY | 48.8636 | 49.363 | 48.4963 | 48.9555 | 48.9555 | +0.086 (+0.18%) | 6,897,879 |
| 2 Apr 2019 | CNY | 49.3572 | 49.9254 | 48.6169 | 48.8694 | 48.8694 | -0.798 (-1.61%) | 8,458,477 |
| 1 Apr 2019 | CNY | 50.9757 | 50.9757 | 48.5537 | 49.6671 | 49.6671 | -0.092 (-0.18%) | 12,639,000 |
| 29 Mar 2019 | CNY | 47.0845 | 49.9656 | 46.8894 | 49.759 | 49.759 | +2.393 (+5.05%) | 11,524,892 |
| 28 Mar 2019 | CNY | 47.0615 | 47.7961 | 46.304 | 47.3657 | 47.3657 | +0.603 (+1.29%) | 8,708,006 |
| 27 Mar 2019 | CNY | 44.9782 | 47.1763 | 44.1919 | 46.7631 | 46.7631 | +2.284 (+5.14%) | 11,968,739 |
| 26 Mar 2019 | CNY | 43.75 | 45.6267 | 43.75 | 44.4789 | 44.4789 | +1.406 (+3.26%) | 11,215,699 |
| 25 Mar 2019 | CNY | 44.2034 | 44.2206 | 43.0211 | 43.0728 | 43.0728 | -1.584 (-3.55%) | 6,099,417 |
| 22 Mar 2019 | CNY | 44.6511 | 45.1102 | 44.0829 | 44.6568 | 44.6568 | +0.04 (+0.09%) | 4,774,536 |
| 21 Mar 2019 | CNY | 44.7716 | 45.2365 | 44.2034 | 44.6166 | 44.6166 | -0.465 (-1.03%) | 5,001,742 |
| 20 Mar 2019 | CNY | 44.7773 | 46.017 | 44.4789 | 45.0815 | 45.0815 | +0.235 (+0.52%) | 6,701,211 |
| 19 Mar 2019 | CNY | 45.7989 | 45.9366 | 44.1977 | 44.8462 | 44.8462 | -0.999 (-2.18%) | 7,449,646 |
| 18 Mar 2019 | CNY | 43.1933 | 46.0285 | 43.1933 | 45.8448 | 45.8448 | +2.697 (+6.25%) | 9,593,854 |
| 15 Mar 2019 | CNY | 42.9293 | 43.6065 | 42.5333 | 43.1474 | 43.1474 | +0.585 (+1.38%) | 5,642,727 |
| 14 Mar 2019 | CNY | 41.8962 | 42.9752 | 41.5289 | 42.562 | 42.562 | +0.614 (+1.46%) | 6,818,969 |
| 13 Mar 2019 | CNY | 42.2119 | 42.3439 | 41.242 | 41.9479 | 41.9479 | -0.666 (-1.56%) | 10,741,300 |
| 12 Mar 2019 | CNY | 43.4458 | 43.905 | 42.1947 | 42.6136 | 42.6136 | -0.436 (-1.01%) | 7,701,784 |
| 11 Mar 2019 | CNY | 42.694 | 43.509 | 42.5448 | 43.0498 | 43.0498 | +0.092 (+0.21%) | 5,758,898 |
| 8 Mar 2019 | CNY | 42.8489 | 43.331 | 42.4702 | 42.958 | 42.958 | -0.465 (-1.07%) | 6,718,108 |
| 7 Mar 2019 | CNY | 44.1231 | 44.1919 | 42.7571 | 43.4229 | 43.4229 | -0.941 (-2.12%) | 8,911,651 |
| 6 Mar 2019 | CNY | 44.7085 | 45.0012 | 43.9107 | 44.3641 | 44.3641 | -0.402 (-0.90%) | 6,722,456 |
