| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 31.3626 | 31.5934 | 30.967 | 31.1264 | 31.1264 | -0.258 (-0.82%) | 1,562,999 |
| 19 Apr 2019 | CNY | 31.4725 | 32.033 | 30.9341 | 31.3846 | 31.3846 | +0.209 (+0.67%) | 2,107,014 |
| 18 Apr 2019 | CNY | 32.033 | 32.0659 | 31.0769 | 31.1758 | 31.1758 | -0.879 (-2.74%) | 1,218,890 |
| 17 Apr 2019 | CNY | 32.2253 | 32.4341 | 31.8681 | 32.055 | 32.055 | +0.044 (+0.14%) | 1,483,755 |
| 16 Apr 2019 | CNY | 31.4835 | 32.033 | 31.2088 | 32.011 | 32.011 | +0.368 (+1.16%) | 1,572,729 |
| 15 Apr 2019 | CNY | 31.6484 | 32.3626 | 31.5824 | 31.6429 | 31.6429 | -0.06 (-0.19%) | 2,039,140 |
| 12 Apr 2019 | CNY | 32.4725 | 32.6374 | 31.2967 | 31.7033 | 31.7033 | -1.181 (-3.59%) | 3,915,859 |
| 11 Apr 2019 | CNY | 32.4835 | 33.1264 | 31.9066 | 32.8846 | 32.8846 | +0.478 (+1.48%) | 4,962,219 |
| 10 Apr 2019 | CNY | 32.8571 | 33.8791 | 32.1978 | 32.4066 | 32.4066 | +0.346 (+1.08%) | 6,381,571 |
| 9 Apr 2019 | CNY | 31.8407 | 32.1429 | 30.8352 | 32.0604 | 32.0604 | +0.472 (+1.50%) | 2,866,136 |
| 8 Apr 2019 | CNY | 31.9286 | 33.1044 | 31.3407 | 31.5879 | 31.5879 | -0.33 (-1.03%) | 4,126,376 |
| 4 Apr 2019 | CNY | 32.5495 | 32.5495 | 31.8736 | 31.9176 | 31.9176 | -0.67 (-2.06%) | 1,830,707 |
| 3 Apr 2019 | CNY | 32.3791 | 32.7802 | 31.7912 | 32.5879 | 32.5879 | +0.115 (+0.36%) | 2,151,636 |
| 2 Apr 2019 | CNY | 32.6923 | 32.6923 | 31.5934 | 32.4725 | 32.4725 | -0.104 (-0.32%) | 4,348,465 |
| 1 Apr 2019 | CNY | 32.3626 | 33.4121 | 32.0659 | 32.5769 | 32.5769 | +0.698 (+2.19%) | 3,034,229 |
| 29 Mar 2019 | CNY | 31.8297 | 32.1429 | 31.0989 | 31.8791 | 31.8791 | +0.5 (+1.59%) | 2,678,093 |
| 28 Mar 2019 | CNY | 30.2692 | 31.978 | 29.9945 | 31.3791 | 31.3791 | +1.055 (+3.48%) | 2,781,926 |
| 27 Mar 2019 | CNY | 30.0989 | 30.6593 | 29.9615 | 30.3242 | 30.3242 | +0.214 (+0.71%) | 1,886,211 |
| 26 Mar 2019 | CNY | 30.7747 | 31.1539 | 29.8077 | 30.1099 | 30.1099 | -0.593 (-1.93%) | 2,051,817 |
| 25 Mar 2019 | CNY | 31.2308 | 31.7143 | 30.5989 | 30.7033 | 30.7033 | -0.604 (-1.93%) | 1,898,360 |
| 22 Mar 2019 | CNY | 30.7747 | 31.5824 | 30.6044 | 31.3077 | 31.3077 | +0.214 (+0.69%) | 2,333,969 |
| 21 Mar 2019 | CNY | 30.8297 | 31.5659 | 30.4341 | 31.0934 | 31.0934 | +0.17 (+0.55%) | 1,432,936 |
| 20 Mar 2019 | CNY | 30.7253 | 30.9451 | 30.2253 | 30.9231 | 30.9231 | +0.203 (+0.66%) | 2,427,832 |
| 19 Mar 2019 | CNY | 31.3187 | 31.978 | 30.3846 | 30.7198 | 30.7198 | -0.588 (-1.88%) | 3,107,617 |
| 18 Mar 2019 | CNY | 29.7802 | 31.6813 | 29.2857 | 31.3077 | 31.3077 | +1.528 (+5.13%) | 4,727,051 |
| 15 Mar 2019 | CNY | 30.1539 | 31.0659 | 29.533 | 29.7802 | 29.7802 | -0.198 (-0.66%) | 4,058,110 |
| 14 Mar 2019 | CNY | 29.9451 | 30.1923 | 29.6758 | 29.978 | 29.978 | +0.027 (+0.09%) | 1,537,881 |
| 13 Mar 2019 | CNY | 30.4396 | 30.7692 | 29.5275 | 29.9506 | 29.9506 | -0.423 (-1.39%) | 3,226,292 |
| 12 Mar 2019 | CNY | 30.2198 | 31.044 | 30.1099 | 30.3736 | 30.3736 | +0.357 (+1.19%) | 3,151,926 |
| 11 Mar 2019 | CNY | 28.7637 | 30.3077 | 28.7637 | 30.0165 | 30.0165 | +0.907 (+3.11%) | 3,074,129 |
