| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2019 | CNY | 23.5 | 25.18 | 22.89 | 23.59 | 18.1462 | -0.7 (-2.88%) | 3,731,548 |
| 30 Apr 2019 | CNY | 26.07 | 26.11 | 24.13 | 24.29 | 18.6846 | -2.37 (-8.89%) | 4,772,298 |
| 29 Apr 2019 | CNY | 25.75 | 27.15 | 25.58 | 26.66 | 20.5077 | +1.22 (+4.80%) | 2,910,629 |
| 26 Apr 2019 | CNY | 26.04 | 26.58 | 25.01 | 25.44 | 19.5692 | -0.32 (-1.24%) | 2,128,096 |
| 25 Apr 2019 | CNY | 26.02 | 26.74 | 25.5 | 25.76 | 19.8154 | -0.3 (-1.15%) | 2,804,881 |
| 24 Apr 2019 | CNY | 25.3 | 26.61 | 23.8 | 26.06 | 20.0462 | +1.11 (+4.45%) | 4,983,353 |
| 23 Apr 2019 | CNY | 27.66 | 27.66 | 24.9 | 24.95 | 19.1923 | -2.72 (-9.83%) | 4,996,028 |
| 22 Apr 2019 | CNY | 28.21 | 28.6 | 27.21 | 27.67 | 21.2846 | -0.49 (-1.74%) | 1,582,381 |
| 19 Apr 2019 | CNY | 27.48 | 28.35 | 27.47 | 28.16 | 21.6615 | +0.81 (+2.96%) | 1,598,000 |
| 18 Apr 2019 | CNY | 27.8 | 28.18 | 27.33 | 27.35 | 21.0385 | -0.55 (-1.97%) | 1,117,158 |
| 17 Apr 2019 | CNY | 27.83 | 28.38 | 27.58 | 27.9 | 21.4615 | +0.07 (+0.25%) | 1,377,994 |
| 16 Apr 2019 | CNY | 28 | 28.18 | 26.87 | 27.83 | 21.4077 | -0.22 (-0.78%) | 1,785,698 |
| 15 Apr 2019 | CNY | 28.13 | 28.57 | 27.5 | 28.05 | 21.5769 | +0.01 (+0.04%) | 2,739,050 |
| 12 Apr 2019 | CNY | 27.34 | 28.2 | 27.34 | 28.04 | 21.5692 | +0.39 (+1.41%) | 1,691,085 |
| 11 Apr 2019 | CNY | 29.45 | 29.63 | 27.2 | 27.65 | 21.2692 | -1.67 (-5.70%) | 3,028,343 |
| 10 Apr 2019 | CNY | 28.85 | 29.7 | 28.01 | 29.32 | 22.5538 | +0.42 (+1.45%) | 3,169,326 |
| 9 Apr 2019 | CNY | 27.74 | 29.27 | 27.61 | 28.9 | 22.2308 | +0.26 (+0.91%) | 3,784,299 |
| 8 Apr 2019 | CNY | 31.85 | 31.85 | 28.64 | 28.64 | 22.0308 | -3.18 (-9.99%) | 7,214,866 |
| 4 Apr 2019 | CNY | 31.99 | 32.11 | 31.36 | 31.82 | 24.4769 | +0.02 (+0.06%) | 2,175,938 |
| 3 Apr 2019 | CNY | 31.7 | 32.62 | 31.32 | 31.8 | 24.4615 | -0.31 (-0.97%) | 3,242,939 |
| 2 Apr 2019 | CNY | 32.8 | 32.97 | 31.26 | 32.11 | 24.7 | -0.01 (-0.03%) | 5,553,467 |
| 1 Apr 2019 | CNY | 31 | 32.12 | 31 | 32.12 | 24.7077 | +2.92 (+10.00%) | 6,730,493 |
| 29 Mar 2019 | CNY | 28.49 | 29.23 | 27.91 | 29.2 | 22.4615 | +0.97 (+3.44%) | 2,137,756 |
| 28 Mar 2019 | CNY | 28.09 | 28.59 | 27.58 | 28.23 | 21.7154 | +0.43 (+1.55%) | 2,016,168 |
| 27 Mar 2019 | CNY | 28.6 | 28.6 | 26.95 | 27.8 | 21.3846 | -0.78 (-2.73%) | 3,270,061 |
| 26 Mar 2019 | CNY | 28.7 | 29.61 | 28.1 | 28.58 | 21.9846 | -0.34 (-1.18%) | 2,173,297 |
| 25 Mar 2019 | CNY | 27.63 | 29.15 | 27.61 | 28.92 | 22.2462 | +0.84 (+2.99%) | 2,472,762 |
| 22 Mar 2019 | CNY | 27.43 | 28.08 | 27.34 | 28.08 | 21.6 | +0.27 (+0.97%) | 1,259,518 |
| 21 Mar 2019 | CNY | 26.8 | 28.25 | 26.8 | 27.81 | 21.3923 | +0.61 (+2.24%) | 1,842,551 |
| 20 Mar 2019 | CNY | 27.18 | 27.21 | 26.36 | 27.2 | 20.9231 | +0.02 (+0.07%) | 2,063,853 |
