| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 38.9357 | 39.5643 | 38.25 | 39.3 | 39.3 | +0.221 (+0.57%) | 1,252,556 |
| 18 Apr 2019 | CNY | 38.6643 | 39.2429 | 38.5786 | 39.0786 | 39.0786 | +0.457 (+1.18%) | 1,187,849 |
| 17 Apr 2019 | CNY | 38.7929 | 39.0286 | 38.1357 | 38.6214 | 38.6214 | -0.157 (-0.41%) | 1,127,518 |
| 16 Apr 2019 | CNY | 37.2143 | 38.8071 | 36.7929 | 38.7786 | 38.7786 | +1.707 (+4.61%) | 1,637,210 |
| 15 Apr 2019 | CNY | 38.7071 | 38.9071 | 37.0714 | 37.0714 | 37.0714 | -1.022 (-2.68%) | 1,697,766 |
| 12 Apr 2019 | CNY | 38.8571 | 38.9857 | 37.9571 | 38.0929 | 38.0929 | -0.6 (-1.55%) | 1,424,544 |
| 11 Apr 2019 | CNY | 39.7143 | 39.9429 | 38.4071 | 38.6929 | 38.6929 | -0.95 (-2.40%) | 1,193,486 |
| 10 Apr 2019 | CNY | 40.5214 | 40.5214 | 39.0643 | 39.6429 | 39.6429 | -0.878 (-2.17%) | 1,661,009 |
| 9 Apr 2019 | CNY | 40.6357 | 40.9857 | 40.1857 | 40.5214 | 40.5214 | -0.207 (-0.51%) | 1,002,192 |
| 8 Apr 2019 | CNY | 42.6071 | 42.8357 | 39.6643 | 40.7286 | 40.7286 | -1.914 (-4.49%) | 3,404,350 |
| 4 Apr 2019 | CNY | 42.4643 | 43.2071 | 42.0857 | 42.6429 | 42.6429 | -0.136 (-0.32%) | 1,151,530 |
| 3 Apr 2019 | CNY | 43.0714 | 43.2071 | 42.0714 | 42.7786 | 42.7786 | -0.493 (-1.14%) | 1,350,319 |
| 2 Apr 2019 | CNY | 43.8214 | 44.6429 | 43.2 | 43.2714 | 43.2714 | -0.764 (-1.74%) | 1,522,318 |
| 1 Apr 2019 | CNY | 43.7857 | 44.5214 | 43.1071 | 44.0357 | 44.0357 | +0.521 (+1.20%) | 1,516,607 |
| 29 Mar 2019 | CNY | 42.1643 | 43.7929 | 41.9071 | 43.5143 | 43.5143 | +1.429 (+3.39%) | 1,183,662 |
| 28 Mar 2019 | CNY | 42.1429 | 43.1429 | 41.5714 | 42.0857 | 42.0857 | -0.4 (-0.94%) | 945,000 |
| 27 Mar 2019 | CNY | 42.15 | 42.4929 | 41.4286 | 42.4857 | 42.4857 | +0.736 (+1.76%) | 1,133,844 |
| 26 Mar 2019 | CNY | 42.8929 | 43.4643 | 41.75 | 41.75 | 41.75 | -1.243 (-2.89%) | 1,394,050 |
| 25 Mar 2019 | CNY | 43.0214 | 43.5286 | 42.3571 | 42.9929 | 42.9929 | -0.514 (-1.18%) | 1,137,239 |
| 22 Mar 2019 | CNY | 43.7429 | 44.7714 | 42.5 | 43.5071 | 43.5071 | -0.257 (-0.59%) | 2,085,512 |
| 21 Mar 2019 | CNY | 43.9357 | 44.8571 | 43.5786 | 43.7643 | 43.7643 | -0.007 (-0.02%) | 1,697,183 |
| 20 Mar 2019 | CNY | 45.2357 | 45.2357 | 43.2214 | 43.7714 | 43.7714 | -0.514 (-1.16%) | 1,144,035 |
| 19 Mar 2019 | CNY | 44.6429 | 45.2786 | 43.7857 | 44.2857 | 44.2857 | -0.557 (-1.24%) | 1,754,694 |
| 18 Mar 2019 | CNY | 42.0714 | 45.3929 | 41.4286 | 44.8429 | 44.8429 | +2.764 (+6.57%) | 2,954,644 |
| 15 Mar 2019 | CNY | 40.8929 | 43.2143 | 40.8643 | 42.0786 | 42.0786 | +1.186 (+2.90%) | 2,385,213 |
| 14 Mar 2019 | CNY | 41.6714 | 41.8571 | 39.9357 | 40.8929 | 40.8929 | -0.571 (-1.38%) | 1,707,539 |
| 13 Mar 2019 | CNY | 42.6143 | 42.8571 | 41.1143 | 41.4643 | 41.4643 | -1.15 (-2.70%) | 1,872,332 |
| 12 Mar 2019 | CNY | 41.6429 | 43.4643 | 41.6429 | 42.6143 | 42.6143 | +1.393 (+3.38%) | 3,419,663 |
| 11 Mar 2019 | CNY | 39.2857 | 41.2643 | 39.1643 | 41.2214 | 41.2214 | +1.936 (+4.93%) | 2,557,291 |
| 8 Mar 2019 | CNY | 40 | 41.1857 | 39.1 | 39.2857 | 39.2857 | -1.743 (-4.25%) | 2,011,756 |
