| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2019 | CNY | 28.6429 | 29.1143 | 27.0643 | 27.2714 | 27.2714 | -0.471 (-1.70%) | 2,986,281 |
| 9 Apr 2019 | CNY | 26.7929 | 28.2571 | 26.7929 | 27.7429 | 27.7429 | +1.657 (+6.35%) | 3,653,850 |
| 8 Apr 2019 | CNY | 27.3786 | 27.5643 | 25.9286 | 26.0857 | 26.0857 | -1.414 (-5.14%) | 2,112,040 |
| 4 Apr 2019 | CNY | 27.7857 | 28.2786 | 26.7857 | 27.5 | 27.5 | -0.357 (-1.28%) | 2,254,322 |
| 3 Apr 2019 | CNY | 27.8429 | 28.2143 | 27.1929 | 27.8571 | 27.8571 | +0.007 (+0.03%) | 3,861,621 |
| 2 Apr 2019 | CNY | 26.8571 | 28.5 | 26.6571 | 27.85 | 27.85 | +1.029 (+3.83%) | 3,412,591 |
| 1 Apr 2019 | CNY | 25.7143 | 27.3571 | 25.3643 | 26.8214 | 26.8214 | +1.5 (+5.92%) | 4,347,981 |
| 29 Mar 2019 | CNY | 25.4857 | 26.1429 | 24.6429 | 25.3214 | 25.3214 | +0.178 (+0.71%) | 2,611,820 |
| 28 Mar 2019 | CNY | 25.2929 | 26.35 | 22.7571 | 25.1429 | 25.1429 | -0.143 (-0.56%) | 2,113,199 |
| 27 Mar 2019 | CNY | 26.3571 | 26.6786 | 24.9643 | 25.2857 | 25.2857 | -0.436 (-1.69%) | 2,463,020 |
| 26 Mar 2019 | CNY | 26.5214 | 26.9571 | 24.9929 | 25.7214 | 25.7214 | -0.8 (-3.02%) | 2,169,160 |
| 25 Mar 2019 | CNY | 26.7714 | 27.5 | 26.3571 | 26.5214 | 26.5214 | -1.314 (-4.72%) | 2,230,711 |
| 22 Mar 2019 | CNY | 27.3786 | 27.85 | 25.6286 | 27.8357 | 27.8357 | +0.479 (+1.75%) | 2,965,648 |
| 21 Mar 2019 | CNY | 28.2857 | 28.6571 | 27.2143 | 27.3571 | 27.3571 | -0.7 (-2.49%) | 2,451,694 |
| 20 Mar 2019 | CNY | 27.9857 | 28.5857 | 26.4357 | 28.0571 | 28.0571 | -0.229 (-0.81%) | 1,889,592 |
| 19 Mar 2019 | CNY | 27.8571 | 28.7 | 27.2929 | 28.2857 | 28.2857 | +0.393 (+1.41%) | 2,099,634 |
| 18 Mar 2019 | CNY | 27.8571 | 29.2714 | 26.7929 | 27.8929 | 27.8929 | -0.321 (-1.14%) | 3,066,994 |
| 15 Mar 2019 | CNY | 26.6429 | 28.3571 | 26.0714 | 28.2143 | 28.2143 | +2.229 (+8.58%) | 5,149,251 |
| 14 Mar 2019 | CNY | 27.9214 | 27.9214 | 25.5143 | 25.9857 | 25.9857 | -2.364 (-8.34%) | 4,958,203 |
| 13 Mar 2019 | CNY | 27.1429 | 29.9143 | 26.4357 | 28.35 | 28.35 | +0.75 (+2.72%) | 5,476,622 |
| 12 Mar 2019 | CNY | 27.1429 | 28.2071 | 25.7143 | 27.6 | 27.6 | +1.957 (+7.63%) | 7,270,361 |
| 11 Mar 2019 | CNY | 25.9286 | 27.7286 | 24.6429 | 25.6429 | 25.6429 | +0.093 (+0.36%) | 6,155,979 |
| 8 Mar 2019 | CNY | 27.1429 | 27.4286 | 22.7786 | 25.55 | 25.55 | +6.536 (+34.37%) | 11,170,980 |
| 4 Mar 2019 | CNY | 18.0857 | 19.5143 | 18.0786 | 19.0143 | 19.0143 | +1.007 (+5.59%) | 4,115,720 |
| 1 Mar 2019 | CNY | 18.4143 | 18.4143 | 17.7929 | 18.0071 | 18.0071 | -0.243 (-1.33%) | 1,165,920 |
| 28 Feb 2019 | CNY | 18.1286 | 18.3071 | 17.8929 | 18.25 | 18.25 | +0.121 (+0.67%) | 1,493,940 |
| 27 Feb 2019 | CNY | 18.4 | 18.7 | 17.9286 | 18.1286 | 18.1286 | -0.271 (-1.47%) | 1,884,866 |
| 26 Feb 2019 | CNY | 18.3929 | 18.7714 | 17.9857 | 18.4 | 18.4 | +0.014 (+0.08%) | 4,866,304 |
| 25 Feb 2019 | CNY | 17.7286 | 18.6429 | 17.7286 | 18.3857 | 18.3857 | +0.779 (+4.42%) | 4,540,025 |
| 22 Feb 2019 | CNY | 17.05 | 17.8357 | 16.8643 | 17.6071 | 17.6071 | +0.543 (+3.18%) | 2,650,366 |
