| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2019 | CNY | 27.6429 | 28.5 | 27.2786 | 27.9857 | 27.9857 | +0.357 (+1.29%) | 2,220,535 |
| 16 Apr 2019 | CNY | 27.1786 | 27.8214 | 26.5929 | 27.6286 | 27.6286 | +1.043 (+3.92%) | 2,986,495 |
| 15 Apr 2019 | CNY | 28.8643 | 28.9286 | 26.4214 | 26.5857 | 26.5857 | -2.171 (-7.55%) | 2,091,047 |
| 12 Apr 2019 | CNY | 28.5714 | 29 | 27.9643 | 28.7571 | 28.7571 | +0.436 (+1.54%) | 1,571,735 |
| 11 Apr 2019 | CNY | 29.0071 | 29.3357 | 27.7143 | 28.3214 | 28.3214 | -0.686 (-2.36%) | 1,486,475 |
| 10 Apr 2019 | CNY | 29.3571 | 29.5 | 28.65 | 29.0071 | 29.0071 | -0.05 (-0.17%) | 1,071,266 |
| 9 Apr 2019 | CNY | 29.2143 | 29.9929 | 28.7714 | 29.0571 | 29.0571 | -0.007 (-0.02%) | 1,609,298 |
| 8 Apr 2019 | CNY | 29.4786 | 30.5357 | 28.7714 | 29.0643 | 29.0643 | -1.143 (-3.78%) | 2,174,177 |
| 4 Apr 2019 | CNY | 30.5643 | 31.1 | 29.2857 | 30.2071 | 30.2071 | -0.493 (-1.61%) | 2,411,771 |
| 3 Apr 2019 | CNY | 31.5143 | 32.0286 | 29.9286 | 30.7 | 30.7 | -0.836 (-2.65%) | 2,198,254 |
| 2 Apr 2019 | CNY | 33.25 | 33.4786 | 31.1786 | 31.5357 | 31.5357 | -0.386 (-1.21%) | 2,180,885 |
| 1 Apr 2019 | CNY | 30.9357 | 32.4571 | 30.4214 | 31.9214 | 31.9214 | +1.921 (+6.40%) | 2,406,999 |
| 29 Mar 2019 | CNY | 29.65 | 30.5714 | 28.3571 | 30 | 30 | +0.064 (+0.21%) | 1,852,333 |
| 28 Mar 2019 | CNY | 29.7143 | 30.7071 | 29.4071 | 29.9357 | 29.9357 | +0.086 (+0.29%) | 917,053 |
| 27 Mar 2019 | CNY | 30.8714 | 30.9857 | 29.7143 | 29.85 | 29.85 | -1.207 (-3.89%) | 1,268,391 |
| 26 Mar 2019 | CNY | 31.75 | 32.0786 | 30.1643 | 31.0571 | 31.0571 | -0.314 (-1.00%) | 1,542,170 |
| 25 Mar 2019 | CNY | 32.7 | 33.2143 | 30.6786 | 31.3714 | 31.3714 | -1.329 (-4.06%) | 1,688,524 |
| 22 Mar 2019 | CNY | 32.5 | 33.1857 | 32.0786 | 32.7 | 32.7 | +0.743 (+2.32%) | 2,251,450 |
| 21 Mar 2019 | CNY | 31.15 | 32.4643 | 31.15 | 31.9571 | 31.9571 | +0.536 (+1.70%) | 1,364,658 |
| 20 Mar 2019 | CNY | 32.1429 | 32.5 | 30.6429 | 31.4214 | 31.4214 | -0.679 (-2.11%) | 1,808,431 |
| 19 Mar 2019 | CNY | 31.4429 | 32.3857 | 31.3786 | 32.1 | 32.1 | +0.286 (+0.90%) | 1,841,271 |
| 18 Mar 2019 | CNY | 31.0143 | 31.9643 | 30.0714 | 31.8143 | 31.8143 | +0.964 (+3.13%) | 3,122,950 |
| 15 Mar 2019 | CNY | 32.1429 | 33.3357 | 30.7143 | 30.85 | 30.85 | -1.221 (-3.81%) | 2,123,734 |
| 14 Mar 2019 | CNY | 33.9071 | 34.5571 | 31.9143 | 32.0714 | 32.0714 | -1.507 (-4.49%) | 2,608,597 |
| 13 Mar 2019 | CNY | 35.2714 | 35.4929 | 32.9857 | 33.5786 | 33.5786 | -0.986 (-2.85%) | 2,959,301 |
| 12 Mar 2019 | CNY | 33.5714 | 34.5643 | 32.6071 | 34.5643 | 34.5643 | +6 (+21.01%) | 4,493,840 |
| 8 Mar 2019 | CNY | 28.8714 | 29.9857 | 27.5 | 28.5643 | 28.5643 | -1.15 (-3.87%) | 2,121,198 |
| 7 Mar 2019 | CNY | 30.0429 | 30.5357 | 29.4143 | 29.7143 | 29.7143 | -0.521 (-1.72%) | 2,156,408 |
| 6 Mar 2019 | CNY | 30.55 | 31.0214 | 28.8786 | 30.2357 | 30.2357 | -0.429 (-1.40%) | 2,831,572 |
| 5 Mar 2019 | CNY | 30.7143 | 31.1857 | 30 | 30.6643 | 30.6643 | +0.45 (+1.49%) | 1,544,251 |
