| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2019 | CNY | 28.0069 | 28.6276 | 27.931 | 28.6138 | 28.6138 | +0.531 (+1.89%) | 2,125,431 |
| 16 Apr 2019 | CNY | 27.6966 | 28.1931 | 27.2966 | 28.0828 | 28.0828 | +0.241 (+0.87%) | 1,710,963 |
| 15 Apr 2019 | CNY | 27.2276 | 28.1655 | 27.2276 | 27.8414 | 27.8414 | +0.8 (+2.96%) | 4,491,672 |
| 12 Apr 2019 | CNY | 26.9793 | 27.2414 | 26.731 | 27.0414 | 27.0414 | +0.069 (+0.26%) | 2,501,783 |
| 11 Apr 2019 | CNY | 27.8138 | 27.8621 | 26.9103 | 26.9724 | 26.9724 | -0.959 (-3.43%) | 2,954,047 |
| 10 Apr 2019 | CNY | 28.1379 | 28.2414 | 27.6 | 27.931 | 27.931 | -0.276 (-0.98%) | 1,968,514 |
| 9 Apr 2019 | CNY | 28.0069 | 28.3241 | 27.5931 | 28.2069 | 28.2069 | +0.069 (+0.25%) | 1,451,171 |
| 8 Apr 2019 | CNY | 29.5035 | 29.5035 | 27.4621 | 28.1379 | 28.1379 | -0.434 (-1.52%) | 4,253,559 |
| 4 Apr 2019 | CNY | 29.4828 | 29.5724 | 28.5379 | 28.5724 | 28.5724 | -0.814 (-2.77%) | 2,430,065 |
| 3 Apr 2019 | CNY | 29.069 | 29.5172 | 28.9035 | 29.3862 | 29.3862 | +0.041 (+0.14%) | 1,869,357 |
| 2 Apr 2019 | CNY | 29.4552 | 29.9517 | 29.2069 | 29.3448 | 29.3448 | -0.103 (-0.35%) | 1,830,696 |
| 1 Apr 2019 | CNY | 28.469 | 30 | 28.4207 | 29.4483 | 29.4483 | +1.014 (+3.57%) | 4,714,777 |
| 29 Mar 2019 | CNY | 27.9862 | 28.6552 | 27.6 | 28.4345 | 28.4345 | +0.607 (+2.18%) | 4,364,162 |
| 28 Mar 2019 | CNY | 27.7586 | 28.3724 | 27.5035 | 27.8276 | 27.8276 | -0.103 (-0.37%) | 2,499,230 |
| 27 Mar 2019 | CNY | 28.0552 | 28.3586 | 27.3655 | 27.931 | 27.931 | +0.034 (+0.12%) | 3,956,119 |
| 26 Mar 2019 | CNY | 28.8897 | 28.9586 | 27.7379 | 27.8966 | 27.8966 | -0.883 (-3.07%) | 4,002,355 |
| 25 Mar 2019 | CNY | 29.0552 | 29.6483 | 28.4828 | 28.7793 | 28.7793 | -0.552 (-1.88%) | 4,128,931 |
| 22 Mar 2019 | CNY | 30 | 30.1517 | 29.3172 | 29.331 | 29.331 | -0.566 (-1.89%) | 2,753,490 |
| 21 Mar 2019 | CNY | 29.8069 | 30.4 | 29.2621 | 29.8966 | 29.8966 | +0.055 (+0.18%) | 3,922,126 |
| 20 Mar 2019 | CNY | 30.7586 | 31.2759 | 29.1035 | 29.8414 | 29.8414 | -2.469 (-7.64%) | 7,785,619 |
| 19 Mar 2019 | CNY | 31.4 | 33.1035 | 31.0897 | 32.3103 | 32.3103 | +0.352 (+1.10%) | 2,871,072 |
| 18 Mar 2019 | CNY | 31.7379 | 33.1035 | 31.1586 | 31.9586 | 31.9586 | +0.4 (+1.27%) | 3,360,743 |
| 15 Mar 2019 | CNY | 30.0759 | 31.931 | 30.0759 | 31.5586 | 31.5586 | +1.428 (+4.74%) | 1,983,526 |
| 14 Mar 2019 | CNY | 30.3793 | 31.2966 | 30.0069 | 30.131 | 30.131 | -0.662 (-2.15%) | 1,337,687 |
| 13 Mar 2019 | CNY | 30.1931 | 31.0621 | 29.931 | 30.7931 | 30.7931 | +0.869 (+2.90%) | 2,011,197 |
| 12 Mar 2019 | CNY | 29.7793 | 31.1035 | 29.3793 | 29.9241 | 29.9241 | +0.138 (+0.46%) | 2,347,216 |
| 11 Mar 2019 | CNY | 28.7103 | 30 | 28.7103 | 29.7862 | 29.7862 | +1.303 (+4.58%) | 1,818,900 |
| 8 Mar 2019 | CNY | 28.2759 | 30.7103 | 27.931 | 28.4828 | 28.4828 | -0.462 (-1.60%) | 3,068,693 |
| 7 Mar 2019 | CNY | 29.3035 | 29.3448 | 28.4759 | 28.9448 | 28.9448 | -0.497 (-1.69%) | 1,579,007 |
| 6 Mar 2019 | CNY | 29.4828 | 30 | 28.4966 | 29.4414 | 29.4414 | -0.145 (-0.49%) | 2,481,519 |
