| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2019 | CNY | 47 | 49.53 | 46.11 | 47.87 | 34.1929 | -0.34 (-0.71%) | 6,938,833 |
| 30 Apr 2019 | CNY | 45.7 | 49.9 | 45.66 | 48.21 | 34.4357 | +2.49 (+5.45%) | 6,241,744 |
| 29 Apr 2019 | CNY | 48.05 | 48.45 | 45.65 | 45.72 | 32.6571 | -2.32 (-4.83%) | 5,478,686 |
| 26 Apr 2019 | CNY | 50.2 | 50.68 | 47.98 | 48.04 | 34.3143 | -2.39 (-4.74%) | 7,030,676 |
| 25 Apr 2019 | CNY | 52.29 | 53.19 | 49.85 | 50.43 | 36.0214 | -2.1 (-4.00%) | 6,296,596 |
| 24 Apr 2019 | CNY | 52.8 | 52.98 | 52.14 | 52.53 | 37.5214 | -0.83 (-1.56%) | 4,716,620 |
| 23 Apr 2019 | CNY | 52.56 | 53.96 | 52.12 | 53.36 | 38.1143 | +0.53 (+1.00%) | 6,387,742 |
| 22 Apr 2019 | CNY | 53.79 | 53.79 | 52.31 | 52.83 | 37.7357 | -0.99 (-1.84%) | 5,780,787 |
| 19 Apr 2019 | CNY | 52.39 | 54.5 | 52.11 | 53.82 | 38.4429 | +1.63 (+3.12%) | 8,386,647 |
| 18 Apr 2019 | CNY | 52.9 | 52.98 | 52.1 | 52.19 | 37.2786 | -0.94 (-1.77%) | 6,101,285 |
| 17 Apr 2019 | CNY | 52.92 | 54.22 | 52.5 | 53.13 | 37.95 | +0.06 (+0.11%) | 6,840,640 |
| 16 Apr 2019 | CNY | 53.5 | 53.53 | 52.04 | 53.07 | 37.9071 | -0.73 (-1.36%) | 7,885,587 |
| 15 Apr 2019 | CNY | 54.61 | 55.33 | 53.69 | 53.8 | 38.4286 | -0.6 (-1.10%) | 7,705,783 |
| 12 Apr 2019 | CNY | 55.05 | 56.96 | 53.92 | 54.4 | 38.8571 | -1.22 (-2.19%) | 7,898,177 |
| 11 Apr 2019 | CNY | 57.01 | 57.5 | 55.62 | 55.62 | 39.7286 | -2.53 (-4.35%) | 8,750,171 |
| 10 Apr 2019 | CNY | 57.36 | 59.98 | 56.05 | 58.15 | 41.5357 | -0.99 (-1.67%) | 14,167,337 |
| 9 Apr 2019 | CNY | 68.3 | 68.3 | 59 | 59.14 | 42.2429 | -3.02 (-4.86%) | 23,921,836 |
| 8 Apr 2019 | CNY | 62.16 | 62.16 | 62.16 | 62.16 | 44.4 | +5.65 (+10.00%) | 189,643 |
| 4 Apr 2019 | CNY | 56.51 | 56.51 | 56.51 | 56.51 | 40.3643 | +5.14 (+10.01%) | 78,221 |
| 3 Apr 2019 | CNY | 51.37 | 51.37 | 51.37 | 51.37 | 36.6929 | +4.67 (+10.00%) | 31,076 |
| 2 Apr 2019 | CNY | 46.7 | 46.7 | 46.7 | 46.7 | 33.3571 | 0.0 (0.0%) | 77,345 |
