| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 27.81 | 27.97 | 26.9 | 27.6 | 27.6 | -0.45 (-1.60%) | 11,646,574 |
| 18 Apr 2019 | CNY | 27.38 | 28.5 | 27.35 | 28.05 | 28.05 | +0.78 (+2.86%) | 13,518,786 |
| 17 Apr 2019 | CNY | 26.86 | 27.88 | 26.31 | 27.27 | 27.27 | +0.67 (+2.52%) | 16,204,228 |
| 16 Apr 2019 | CNY | 25.15 | 26.88 | 25.12 | 26.6 | 26.6 | +1.22 (+4.81%) | 22,220,860 |
| 15 Apr 2019 | CNY | 26.5 | 26.94 | 25.23 | 25.38 | 25.38 | -0.52 (-2.01%) | 18,657,221 |
| 12 Apr 2019 | CNY | 25.75 | 26.15 | 25.38 | 25.9 | 25.9 | +0.16 (+0.62%) | 11,112,555 |
| 11 Apr 2019 | CNY | 28 | 28 | 25.4 | 25.74 | 25.74 | -2.36 (-8.40%) | 24,940,888 |
| 10 Apr 2019 | CNY | 28 | 29.2 | 27.5 | 28.1 | 28.1 | -0.28 (-0.99%) | 16,112,565 |
| 9 Apr 2019 | CNY | 28.41 | 28.5 | 27.52 | 28.38 | 28.38 | -0.66 (-2.27%) | 18,704,972 |
| 8 Apr 2019 | CNY | 29.67 | 30.8 | 28.5 | 29.04 | 29.04 | -0.53 (-1.79%) | 20,286,796 |
| 4 Apr 2019 | CNY | 27.6 | 29.7 | 27.49 | 29.57 | 29.57 | +1.78 (+6.41%) | 21,506,110 |
| 3 Apr 2019 | CNY | 27.77 | 28.4 | 27.43 | 27.79 | 27.79 | -0.2 (-0.71%) | 9,602,426 |
| 2 Apr 2019 | CNY | 28.56 | 28.58 | 27.73 | 27.99 | 27.99 | -0.87 (-3.01%) | 13,259,704 |
| 1 Apr 2019 | CNY | 28.61 | 29.15 | 28 | 28.86 | 28.86 | +0.16 (+0.56%) | 18,318,982 |
| 29 Mar 2019 | CNY | 27.55 | 28.87 | 27.55 | 28.7 | 28.7 | +0.98 (+3.54%) | 20,175,731 |
| 28 Mar 2019 | CNY | 27.6 | 28.95 | 27.3 | 27.72 | 27.72 | -0.18 (-0.65%) | 13,538,652 |
| 27 Mar 2019 | CNY | 26.7 | 28.5 | 26.58 | 27.9 | 27.9 | +1.2 (+4.49%) | 15,829,049 |
| 26 Mar 2019 | CNY | 26.59 | 27.42 | 26.28 | 26.7 | 26.7 | +0.2 (+0.75%) | 11,045,772 |
| 25 Mar 2019 | CNY | 26.35 | 27.35 | 25.88 | 26.5 | 26.5 | -0.47 (-1.74%) | 12,397,656 |
| 22 Mar 2019 | CNY | 26.5 | 27.35 | 26.06 | 26.97 | 26.97 | +0.34 (+1.28%) | 13,546,708 |
| 21 Mar 2019 | CNY | 26.99 | 26.99 | 26.02 | 26.63 | 26.63 | -0.49 (-1.81%) | 16,694,021 |
| 20 Mar 2019 | CNY | 27.09 | 28.5 | 26.53 | 27.12 | 27.12 | -0.49 (-1.77%) | 20,982,338 |
| 19 Mar 2019 | CNY | 28.5 | 29.6 | 26.8 | 27.61 | 27.61 | -0.77 (-2.71%) | 22,009,199 |
| 18 Mar 2019 | CNY | 25.8 | 28.38 | 25.8 | 28.38 | 28.38 | +2.58 (+10.00%) | 24,010,149 |
| 15 Mar 2019 | CNY | 24.18 | 26.36 | 24.18 | 25.8 | 25.8 | +1.8 (+7.50%) | 19,821,325 |
| 14 Mar 2019 | CNY | 23.1 | 24.98 | 22.63 | 24 | 24 | +0.75 (+3.23%) | 17,002,295 |
| 13 Mar 2019 | CNY | 23.25 | 23.5 | 22.85 | 23.25 | 23.25 | +0.05 (+0.22%) | 11,403,414 |
| 12 Mar 2019 | CNY | 23.5 | 23.88 | 22.73 | 23.2 | 23.2 | -0.3 (-1.28%) | 13,643,031 |
| 11 Mar 2019 | CNY | 21.01 | 23.54 | 21.01 | 23.5 | 23.5 | +2.1 (+9.81%) | 19,772,516 |
| 8 Mar 2019 | CNY | 21 | 21.65 | 20.83 | 21.4 | 21.4 | -0.05 (-0.23%) | 11,046,938 |
