| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | CNY | 56.78 | 57.65 | 55.35 | 56.13 | 56.13 | -0.77 (-1.35%) | 3,277,776 |
| 18 Apr 2019 | CNY | 59 | 59 | 56.57 | 56.9 | 56.9 | -1.62 (-2.77%) | 3,282,082 |
| 17 Apr 2019 | CNY | 61 | 62.89 | 56.78 | 58.52 | 58.52 | -0.66 (-1.12%) | 6,573,989 |
| 16 Apr 2019 | CNY | 54 | 59.18 | 53.8 | 59.18 | 59.18 | +5.38 (+10%) | 9,239,965 |
| 15 Apr 2019 | CNY | 52.53 | 55.1 | 51.68 | 53.8 | 53.8 | +2.69 (+5.26%) | 5,221,718 |
| 12 Apr 2019 | CNY | 52.46 | 52.8 | 50.6 | 51.11 | 51.11 | -0.89 (-1.71%) | 4,679,551 |
| 11 Apr 2019 | CNY | 55.01 | 55.5 | 51.5 | 52 | 52 | -2.8 (-5.11%) | 4,526,573 |
| 10 Apr 2019 | CNY | 55.08 | 55.88 | 54.32 | 54.8 | 54.8 | -0.51 (-0.92%) | 2,779,966 |
| 9 Apr 2019 | CNY | 56.58 | 57.44 | 54.08 | 55.31 | 55.31 | -1.01 (-1.79%) | 4,951,511 |
| 8 Apr 2019 | CNY | 58.48 | 58.59 | 54.5 | 56.32 | 56.32 | -0.98 (-1.71%) | 6,389,343 |
| 4 Apr 2019 | CNY | 59.56 | 61 | 57.26 | 57.3 | 57.3 | -0.62 (-1.07%) | 6,706,559 |
| 3 Apr 2019 | CNY | 57.73 | 59.87 | 56.5 | 57.92 | 57.92 | +1.58 (+2.80%) | 5,804,771 |
| 2 Apr 2019 | CNY | 55.87 | 58.65 | 55.68 | 56.34 | 56.34 | +2.01 (+3.70%) | 8,865,766 |
| 1 Apr 2019 | CNY | 49.91 | 54.33 | 49.91 | 54.33 | 54.33 | +4.94 (+10.00%) | 7,967,163 |
| 29 Mar 2019 | CNY | 48.83 | 50.35 | 47.01 | 49.39 | 49.39 | -0.38 (-0.76%) | 6,010,378 |
| 28 Mar 2019 | CNY | 51.8 | 53.8 | 49.72 | 49.77 | 49.77 | -4.03 (-7.49%) | 7,990,811 |
| 27 Mar 2019 | CNY | 53.02 | 54.07 | 51.26 | 53.8 | 53.8 | +1.5 (+2.87%) | 7,476,832 |
| 26 Mar 2019 | CNY | 53.33 | 54 | 51.55 | 52.3 | 52.3 | -0.37 (-0.70%) | 6,566,594 |
| 25 Mar 2019 | CNY | 49.88 | 55.19 | 49.18 | 52.67 | 52.67 | +2 (+3.95%) | 10,120,423 |
| 22 Mar 2019 | CNY | 51.01 | 53.78 | 50.51 | 50.67 | 50.67 | +0.1 (+0.20%) | 5,712,758 |
| 21 Mar 2019 | CNY | 49.22 | 51.6 | 48.38 | 50.57 | 50.57 | +1.2 (+2.43%) | 4,659,368 |
| 20 Mar 2019 | CNY | 51.48 | 51.98 | 47.08 | 49.37 | 49.37 | -2.2 (-4.27%) | 5,180,212 |
| 19 Mar 2019 | CNY | 50 | 53.78 | 49.55 | 51.57 | 51.57 | +0.2 (+0.39%) | 5,970,687 |
| 18 Mar 2019 | CNY | 47.42 | 51.6 | 46.55 | 51.37 | 51.37 | +3.99 (+8.42%) | 5,574,188 |
| 15 Mar 2019 | CNY | 48.25 | 49.3 | 47.25 | 47.38 | 47.38 | -1.21 (-2.49%) | 3,996,216 |
| 14 Mar 2019 | CNY | 48 | 49.68 | 45.93 | 48.59 | 48.59 | -0.44 (-0.90%) | 7,963,583 |
| 13 Mar 2019 | CNY | 53.9 | 53.9 | 49.03 | 49.03 | 49.03 | -5.45 (-10.00%) | 8,424,506 |
| 12 Mar 2019 | CNY | 53 | 55.89 | 52.11 | 54.48 | 54.48 | +1.8 (+3.42%) | 7,902,499 |
| 11 Mar 2019 | CNY | 52.01 | 54.55 | 49.05 | 52.68 | 52.68 | +2.49 (+4.96%) | 8,043,511 |
| 8 Mar 2019 | CNY | 46.4 | 52.67 | 43.09 | 50.19 | 50.19 | +2.31 (+4.82%) | 11,481,204 |
