| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2019 | CNY | 24.6 | 24.6 | 23.82 | 24.5 | 24.5 | -0.37 (-1.49%) | 5,142,769 |
| 15 Apr 2019 | CNY | 26.02 | 26.07 | 24.71 | 24.87 | 24.87 | -0.83 (-3.23%) | 6,013,911 |
| 12 Apr 2019 | CNY | 25.25 | 25.98 | 24.88 | 25.7 | 25.7 | +0.13 (+0.51%) | 8,119,526 |
| 11 Apr 2019 | CNY | 24.43 | 26.32 | 24.37 | 25.57 | 25.57 | +0.87 (+3.52%) | 12,015,871 |
| 10 Apr 2019 | CNY | 24.3 | 24.95 | 23.88 | 24.7 | 24.7 | +0.33 (+1.35%) | 3,746,922 |
| 9 Apr 2019 | CNY | 24.26 | 24.41 | 24 | 24.37 | 24.37 | +0.12 (+0.49%) | 2,273,725 |
| 8 Apr 2019 | CNY | 25 | 25.19 | 24 | 24.25 | 24.25 | -0.7 (-2.81%) | 4,345,326 |
| 4 Apr 2019 | CNY | 25 | 25.2 | 24.79 | 24.95 | 24.95 | -0.05 (-0.20%) | 3,854,848 |
| 3 Apr 2019 | CNY | 24.82 | 25.2 | 24.6 | 25 | 25 | +0.06 (+0.24%) | 3,766,597 |
| 2 Apr 2019 | CNY | 25.19 | 25.29 | 24.81 | 24.94 | 24.94 | -0.28 (-1.11%) | 4,462,417 |
| 1 Apr 2019 | CNY | 24.44 | 25.26 | 24.25 | 25.22 | 25.22 | +0.96 (+3.96%) | 5,703,063 |
| 29 Mar 2019 | CNY | 23.62 | 24.29 | 23.4 | 24.26 | 24.26 | +0.71 (+3.01%) | 3,494,780 |
| 28 Mar 2019 | CNY | 23.6 | 23.94 | 23.46 | 23.55 | 23.55 | -0.16 (-0.67%) | 2,308,144 |
| 27 Mar 2019 | CNY | 23.9 | 24.08 | 23.25 | 23.71 | 23.71 | -0.09 (-0.38%) | 2,953,460 |
| 26 Mar 2019 | CNY | 24.47 | 24.68 | 23.66 | 23.8 | 23.8 | -0.63 (-2.58%) | 3,844,726 |
| 25 Mar 2019 | CNY | 24.79 | 24.98 | 24.4 | 24.43 | 24.43 | -0.68 (-2.71%) | 3,946,211 |
| 22 Mar 2019 | CNY | 24.94 | 25.18 | 24.63 | 25.11 | 25.11 | +0.08 (+0.32%) | 4,217,773 |
| 21 Mar 2019 | CNY | 25.06 | 25.22 | 24.82 | 25.03 | 25.03 | -0.02 (-0.08%) | 4,934,930 |
| 20 Mar 2019 | CNY | 25.55 | 25.8 | 24.7 | 25.05 | 25.05 | -0.64 (-2.49%) | 6,532,225 |
| 19 Mar 2019 | CNY | 26.5 | 26.52 | 25.5 | 25.69 | 25.69 | -0.68 (-2.58%) | 7,612,627 |
| 18 Mar 2019 | CNY | 26.16 | 26.69 | 25.71 | 26.37 | 26.37 | +0.01 (+0.04%) | 8,512,660 |
| 15 Mar 2019 | CNY | 26.18 | 26.62 | 25.62 | 26.36 | 26.36 | +0.05 (+0.19%) | 11,728,954 |
| 14 Mar 2019 | CNY | 24.5 | 27 | 24.33 | 26.31 | 26.31 | +1.7 (+6.91%) | 16,104,313 |
| 13 Mar 2019 | CNY | 25.06 | 25.71 | 24.5 | 24.61 | 24.61 | -0.45 (-1.80%) | 8,423,471 |
| 12 Mar 2019 | CNY | 24.63 | 25.29 | 24.49 | 25.06 | 25.06 | +0.65 (+2.66%) | 8,665,856 |
| 11 Mar 2019 | CNY | 23.51 | 24.5 | 23.51 | 24.41 | 24.41 | +0.92 (+3.92%) | 5,354,346 |
| 8 Mar 2019 | CNY | 24.7 | 24.86 | 23.49 | 23.49 | 23.49 | -1.82 (-7.19%) | 7,831,793 |
| 7 Mar 2019 | CNY | 24.6 | 25.79 | 24 | 25.31 | 25.31 | +0.69 (+2.80%) | 13,137,297 |
| 6 Mar 2019 | CNY | 23.92 | 24.7 | 23.6 | 24.62 | 24.62 | +0.72 (+3.01%) | 10,109,739 |
| 5 Mar 2019 | CNY | 23.51 | 23.94 | 23.47 | 23.9 | 23.9 | +0.11 (+0.46%) | 5,950,888 |
