| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2019 | CNY | 26.08 | 27.38 | 25 | 26.73 | 26.73 | +0.7 (+2.69%) | 12,552,482 |
| 19 Apr 2019 | CNY | 25.76 | 26.36 | 25.67 | 26.03 | 26.03 | +0.07 (+0.27%) | 6,809,212 |
| 18 Apr 2019 | CNY | 26.8 | 26.9 | 25.89 | 25.96 | 25.96 | -1.24 (-4.56%) | 11,427,773 |
| 17 Apr 2019 | CNY | 27.3 | 27.74 | 27.05 | 27.2 | 27.2 | -0.21 (-0.77%) | 8,819,372 |
| 16 Apr 2019 | CNY | 27.68 | 27.88 | 26.61 | 27.41 | 27.41 | -0.66 (-2.35%) | 10,239,851 |
| 15 Apr 2019 | CNY | 27.41 | 28.6 | 27.2 | 28.07 | 28.07 | +0.89 (+3.27%) | 14,846,294 |
| 12 Apr 2019 | CNY | 27.21 | 27.55 | 26.77 | 27.18 | 27.18 | -0.22 (-0.80%) | 7,685,948 |
| 11 Apr 2019 | CNY | 27.77 | 27.97 | 26.83 | 27.4 | 27.4 | -0.4 (-1.44%) | 11,337,740 |
| 10 Apr 2019 | CNY | 28.08 | 28.88 | 27.59 | 27.8 | 27.8 | -0.9 (-3.14%) | 15,672,134 |
| 9 Apr 2019 | CNY | 30.07 | 30.38 | 28.54 | 28.7 | 28.7 | -2.9 (-9.18%) | 23,905,749 |
| 8 Apr 2019 | CNY | 37 | 38.62 | 31.6 | 31.6 | 31.6 | +2.58 (+8.89%) | 32,755,931 |
| 2 Apr 2019 | CNY | 26.5 | 29.02 | 26.13 | 29.02 | 29.02 | +2.64 (+10.01%) | 18,900,080 |
| 1 Apr 2019 | CNY | 25.23 | 26.6 | 25.23 | 26.38 | 26.38 | +0.68 (+2.65%) | 14,283,565 |
| 29 Mar 2019 | CNY | 26.2 | 26.35 | 25.09 | 25.7 | 25.7 | +0.11 (+0.43%) | 15,294,548 |
| 28 Mar 2019 | CNY | 26.15 | 26.68 | 24.58 | 25.59 | 25.59 | -1.53 (-5.64%) | 18,982,922 |
| 27 Mar 2019 | CNY | 27.56 | 28.7 | 26.78 | 27.12 | 27.12 | +0.22 (+0.82%) | 25,926,485 |
| 26 Mar 2019 | CNY | 24.73 | 26.9 | 24.25 | 26.9 | 26.9 | +2.45 (+10.02%) | 18,252,890 |
| 25 Mar 2019 | CNY | 25.63 | 25.8 | 24.2 | 24.45 | 24.45 | -2.15 (-8.08%) | 14,594,587 |
| 22 Mar 2019 | CNY | 27.25 | 27.55 | 26.5 | 26.6 | 26.6 | -1.29 (-4.63%) | 14,167,824 |
| 21 Mar 2019 | CNY | 28.07 | 28.9 | 27.56 | 27.89 | 27.89 | -0.36 (-1.27%) | 16,131,471 |
| 20 Mar 2019 | CNY | 27.98 | 28.4 | 27.3 | 28.25 | 28.25 | +0.07 (+0.25%) | 13,445,552 |
| 19 Mar 2019 | CNY | 28.63 | 29.41 | 28 | 28.18 | 28.18 | -0.52 (-1.81%) | 14,313,760 |
| 18 Mar 2019 | CNY | 27.67 | 30.11 | 27.2 | 28.7 | 28.7 | +0.02 (+0.07%) | 22,475,437 |
| 15 Mar 2019 | CNY | 28 | 28.68 | 26.42 | 28.68 | 28.68 | -0.67 (-2.28%) | 24,891,773 |
| 14 Mar 2019 | CNY | 30.15 | 30.45 | 28.3 | 29.35 | 29.35 | 0.0 (0.0%) | 32,802,326 |
