| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2019 | CNY | 30 | 30.5 | 29.99 | 30.5 | 30.5 | +0.2 (+0.66%) | 609,548 |
| 11 Apr 2019 | CNY | 30.3 | 30.79 | 30.21 | 30.3 | 30.3 | -0.05 (-0.16%) | 735,300 |
| 10 Apr 2019 | CNY | 31.02 | 31.02 | 30.07 | 30.35 | 30.35 | -0.34 (-1.11%) | 836,400 |
| 9 Apr 2019 | CNY | 30.27 | 31.03 | 30.25 | 30.69 | 30.69 | -0.49 (-1.57%) | 808,400 |
| 8 Apr 2019 | CNY | 31.15 | 32.47 | 30.86 | 31.18 | 31.18 | -0.11 (-0.35%) | 1,313,500 |
| 4 Apr 2019 | CNY | 31.84 | 31.99 | 31.03 | 31.29 | 31.29 | -0.56 (-1.76%) | 1,253,223 |
| 3 Apr 2019 | CNY | 30.89 | 31.9 | 30.6 | 31.85 | 31.85 | +0.95 (+3.07%) | 1,706,690 |
| 2 Apr 2019 | CNY | 30.98 | 31.18 | 30.77 | 30.9 | 30.9 | +0.09 (+0.29%) | 919,400 |
| 1 Apr 2019 | CNY | 30.07 | 31 | 30.07 | 30.81 | 30.81 | +0.75 (+2.50%) | 891,200 |
| 29 Mar 2019 | CNY | 29.8 | 30.14 | 29.28 | 30.06 | 30.06 | +0.55 (+1.86%) | 622,292 |
| 28 Mar 2019 | CNY | 29.75 | 29.95 | 29.4 | 29.51 | 29.51 | 0.0 (0.0%) | 465,900 |
| 27 Mar 2019 | CNY | 29.7 | 29.79 | 29.24 | 29.51 | 29.51 | +0.26 (+0.89%) | 483,366 |
| 26 Mar 2019 | CNY | 30.6 | 30.95 | 29.08 | 29.25 | 29.25 | -1.26 (-4.13%) | 1,022,068 |
| 25 Mar 2019 | CNY | 31.45 | 31.45 | 30.5 | 30.51 | 30.51 | -0.78 (-2.49%) | 825,530 |
| 22 Mar 2019 | CNY | 31.07 | 31.29 | 30.8 | 31.29 | 31.29 | +0.22 (+0.71%) | 866,828 |
| 21 Mar 2019 | CNY | 30.94 | 31.35 | 30.66 | 31.07 | 31.07 | +0.42 (+1.37%) | 1,097,434 |
| 20 Mar 2019 | CNY | 31.26 | 31.28 | 30.22 | 30.65 | 30.65 | -0.35 (-1.13%) | 610,500 |
| 19 Mar 2019 | CNY | 31.27 | 31.27 | 30.58 | 31 | 31 | -0.27 (-0.86%) | 764,500 |
| 18 Mar 2019 | CNY | 30.86 | 31.38 | 30.58 | 31.27 | 31.27 | +0.69 (+2.26%) | 1,012,828 |
| 15 Mar 2019 | CNY | 29.82 | 30.71 | 29.82 | 30.58 | 30.58 | +0.76 (+2.55%) | 796,728 |
| 14 Mar 2019 | CNY | 30.55 | 31.08 | 29.68 | 29.82 | 29.82 | -0.54 (-1.78%) | 698,628 |
| 13 Mar 2019 | CNY | 31.35 | 31.5 | 30.32 | 30.36 | 30.36 | -0.79 (-2.54%) | 1,156,838 |
| 12 Mar 2019 | CNY | 30.9 | 31.38 | 30.65 | 31.15 | 31.15 | +0.55 (+1.80%) | 1,245,098 |
| 11 Mar 2019 | CNY | 29.8 | 30.66 | 29.6 | 30.6 | 30.6 | +0.65 (+2.17%) | 1,124,300 |
| 8 Mar 2019 | CNY | 31.92 | 31.98 | 29.89 | 29.95 | 29.95 | -1.8 (-5.67%) | 1,815,700 |
| 7 Mar 2019 | CNY | 32.35 | 32.35 | 31.53 | 31.75 | 31.75 | -0.78 (-2.40%) | 2,272,874 |
| 6 Mar 2019 | CNY | 32.54 | 32.6 | 31.83 | 32.53 | 32.53 | -0.16 (-0.49%) | 2,438,698 |
| 5 Mar 2019 | CNY | 31.8 | 32.77 | 31.39 | 32.69 | 32.69 | -0.5 (-1.51%) | 3,053,032 |
| 4 Mar 2019 | CNY | 32.01 | 33.43 | 32 | 33.19 | 33.19 | +0.97 (+3.01%) | 2,838,608 |
| 1 Mar 2019 | CNY | 31.69 | 32.5 | 31.69 | 32.22 | 32.22 | +0.24 (+0.75%) | 1,375,700 |
