| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 145.405 | 150.49 | 145.3 | 149.355 | 149.355 | +2.915 (+1.99%) | 4,488,998 |
| 10 Jun 2019 | CNY | 146.465 | 149.995 | 142.51 | 146.44 | 146.44 | +0.115 (+0.08%) | 3,571,448 |
| 6 Jun 2019 | CNY | 148.89 | 150.99 | 134.005 | 146.325 | 146.325 | -0.115 (-0.08%) | 5,950,352 |
| 5 Jun 2019 | CNY | 153.335 | 153.835 | 145.58 | 146.44 | 146.44 | -5.64 (-3.71%) | 6,158,776 |
| 4 Jun 2019 | CNY | 157.565 | 158.085 | 149.5 | 152.08 | 152.08 | -6.03 (-3.81%) | 5,581,440 |
| 3 Jun 2019 | CNY | 157.5 | 158.875 | 155.425 | 158.11 | 158.11 | +0.185 (+0.12%) | 3,439,980 |
| 31 May 2019 | CNY | 151.38 | 159.65 | 150.01 | 157.925 | 157.925 | +6.545 (+4.32%) | 4,999,958 |
| 30 May 2019 | CNY | 150.2 | 152.4 | 148.485 | 151.38 | 151.38 | -0.37 (-0.24%) | 2,775,450 |
| 29 May 2019 | CNY | 150.75 | 152.85 | 148.115 | 151.75 | 151.75 | +1.455 (+0.97%) | 2,739,096 |
| 28 May 2019 | CNY | 148 | 151.48 | 147.68 | 150.295 | 150.295 | +1.785 (+1.20%) | 2,557,228 |
| 27 May 2019 | CNY | 148.945 | 150.8 | 146.195 | 148.51 | 148.51 | +0.01 (+0.01%) | 3,057,998 |
| 24 May 2019 | CNY | 150 | 151.95 | 147.29 | 148.5 | 148.5 | -1.55 (-1.03%) | 2,395,216 |
| 23 May 2019 | CNY | 152.505 | 153.84 | 149.88 | 150.05 | 150.05 | -2.95 (-1.93%) | 1,969,990 |
| 22 May 2019 | CNY | 152.885 | 154.95 | 149.51 | 153 | 153 | +0.1 (+0.07%) | 2,319,142 |
| 21 May 2019 | CNY | 148.525 | 152.9 | 147 | 152.9 | 152.9 | +4.66 (+3.14%) | 3,290,666 |
| 20 May 2019 | CNY | 153 | 153.5 | 146.95 | 148.24 | 148.24 | -5.01 (-3.27%) | 3,123,880 |
| 17 May 2019 | CNY | 158.48 | 158.5 | 152.34 | 153.25 | 153.25 | -6.14 (-3.85%) | 3,134,832 |
| 16 May 2019 | CNY | 154.5 | 160.7 | 153.335 | 159.39 | 159.39 | +4.2 (+2.71%) | 3,423,348 |
| 15 May 2019 | CNY | 150.765 | 155.58 | 150.67 | 155.19 | 155.19 | +5.645 (+3.77%) | 3,893,890 |
| 14 May 2019 | CNY | 147.425 | 152 | 146.565 | 149.545 | 149.545 | +0.895 (+0.60%) | 2,811,704 |
| 13 May 2019 | CNY | 147.085 | 150.75 | 146.815 | 148.65 | 148.65 | +0.715 (+0.48%) | 2,720,090 |
| 10 May 2019 | CNY | 143 | 148.16 | 142 | 147.935 | 147.935 | +7.42 (+5.28%) | 4,448,672 |
| 9 May 2019 | CNY | 147.5 | 149.74 | 140.06 | 140.515 | 140.515 | -7 (-4.75%) | 5,045,878 |
| 8 May 2019 | CNY | 145 | 150.19 | 144.5 | 147.515 | 147.515 | -0.09 (-0.06%) | 3,484,490 |
| 7 May 2019 | CNY | 145.51 | 150.435 | 145.51 | 147.605 | 147.605 | +2.355 (+1.62%) | 3,791,794 |
| 6 May 2019 | CNY | 148 | 149.33 | 144.055 | 145.25 | 145.25 | -6.35 (-4.19%) | 3,966,626 |
| 26 Apr 2019 | CNY | 150.19 | 152.99 | 148.28 | 151.6 | 151.6 | +0.6 (+0.40%) | 2,219,174 |
| 25 Apr 2019 | CNY | 151.05 | 153.99 | 150.25 | 151 | 151 | -1 (-0.66%) | 2,133,258 |
| 24 Apr 2019 | CNY | 150.5 | 152.45 | 149.25 | 152 | 152 | +2.075 (+1.38%) | 2,660,990 |
| 23 Apr 2019 | CNY | 149.84 | 151.8 | 149.4 | 149.925 | 149.925 | +0.025 (+0.02%) | 2,080,330 |
