| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 40.78 | 42.49 | 39.82 | 40.04 | 40.04 | +0.09 (+0.23%) | 3,367,962 |
| 19 Apr 2019 | CNY | 39.05 | 40 | 38.22 | 39.95 | 39.95 | +0.88 (+2.25%) | 1,271,131 |
| 18 Apr 2019 | CNY | 39.35 | 39.79 | 38.71 | 39.07 | 39.07 | -0.69 (-1.74%) | 1,113,323 |
| 17 Apr 2019 | CNY | 38.8 | 40.12 | 38.02 | 39.76 | 39.76 | +1 (+2.58%) | 1,706,919 |
| 16 Apr 2019 | CNY | 38.75 | 39.04 | 37.62 | 38.76 | 38.76 | +0.01 (+0.03%) | 2,128,900 |
| 15 Apr 2019 | CNY | 39.37 | 39.52 | 38.41 | 38.75 | 38.75 | -0.33 (-0.84%) | 2,004,484 |
| 12 Apr 2019 | CNY | 38.72 | 39.67 | 38.7 | 39.08 | 39.08 | +0.11 (+0.28%) | 1,142,412 |
| 11 Apr 2019 | CNY | 41.96 | 41.96 | 37.8 | 38.97 | 38.97 | -2.99 (-7.13%) | 3,838,343 |
| 10 Apr 2019 | CNY | 41.37 | 42.1 | 40.84 | 41.96 | 41.96 | +0.31 (+0.74%) | 1,705,113 |
| 9 Apr 2019 | CNY | 42.44 | 42.44 | 41.23 | 41.65 | 41.65 | -0.53 (-1.26%) | 1,440,573 |
| 8 Apr 2019 | CNY | 42.09 | 43.8 | 40.42 | 42.18 | 42.18 | +0.48 (+1.15%) | 2,934,875 |
| 4 Apr 2019 | CNY | 43.27 | 43.4 | 41.52 | 41.7 | 41.7 | -1.71 (-3.94%) | 2,966,155 |
| 3 Apr 2019 | CNY | 42 | 43.96 | 41.8 | 43.41 | 43.41 | +1.16 (+2.75%) | 1,514,726 |
| 2 Apr 2019 | CNY | 43 | 43.74 | 42.08 | 42.25 | 42.25 | -0.47 (-1.10%) | 2,094,543 |
| 1 Apr 2019 | CNY | 40.66 | 43.15 | 40.2 | 42.72 | 42.72 | +2.07 (+5.09%) | 3,096,613 |
| 29 Mar 2019 | CNY | 39.61 | 41.08 | 39.61 | 40.65 | 40.65 | +0.75 (+1.88%) | 3,105,090 |
| 28 Mar 2019 | CNY | 39.9 | 41.2 | 39.43 | 39.9 | 39.9 | -0.28 (-0.70%) | 2,965,570 |
| 27 Mar 2019 | CNY | 37.75 | 40.28 | 37.5 | 40.18 | 40.18 | +2.46 (+6.52%) | 3,656,554 |
| 26 Mar 2019 | CNY | 38.44 | 38.8 | 37.2 | 37.72 | 37.72 | -0.28 (-0.74%) | 1,659,068 |
| 25 Mar 2019 | CNY | 37.63 | 39.18 | 37.01 | 38 | 38 | +0.25 (+0.66%) | 2,976,633 |
| 22 Mar 2019 | CNY | 36.71 | 37.95 | 36.71 | 37.75 | 37.75 | +0.77 (+2.08%) | 2,081,514 |
| 21 Mar 2019 | CNY | 37.25 | 37.48 | 36.63 | 36.98 | 36.98 | -0.27 (-0.72%) | 2,071,961 |
| 20 Mar 2019 | CNY | 37.32 | 37.7 | 36.58 | 37.25 | 37.25 | +0.12 (+0.32%) | 2,124,738 |
| 19 Mar 2019 | CNY | 37.61 | 37.79 | 36.96 | 37.13 | 37.13 | -0.42 (-1.12%) | 2,066,462 |
| 18 Mar 2019 | CNY | 37.26 | 38.3 | 36.91 | 37.55 | 37.55 | +0.16 (+0.43%) | 3,238,820 |
| 15 Mar 2019 | CNY | 36.15 | 37.99 | 36.15 | 37.39 | 37.39 | +1.29 (+3.57%) | 5,367,460 |
| 14 Mar 2019 | CNY | 34.5 | 36.1 | 34.3 | 36.1 | 36.1 | +1.42 (+4.09%) | 5,011,717 |
| 13 Mar 2019 | CNY | 34.66 | 34.97 | 34.22 | 34.68 | 34.68 | +0.09 (+0.26%) | 2,235,583 |
| 12 Mar 2019 | CNY | 34.97 | 35.2 | 34.46 | 34.59 | 34.59 | -0.38 (-1.09%) | 3,190,552 |
| 11 Mar 2019 | CNY | 34 | 35.19 | 34 | 34.97 | 34.97 | +0.68 (+1.98%) | 3,080,011 |
