| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 28.84 | 29.69 | 28.75 | 29.69 | 29.69 | +0.99 (+3.45%) | 2,371,268 |
| 10 Jun 2019 | CNY | 28.95 | 29.01 | 28.57 | 28.7 | 28.7 | -0.01 (-0.03%) | 1,303,569 |
| 6 Jun 2019 | CNY | 29.09 | 29.17 | 28.62 | 28.71 | 28.71 | -0.37 (-1.27%) | 1,140,808 |
| 5 Jun 2019 | CNY | 28.84 | 29.19 | 28.01 | 29.08 | 29.08 | +0.48 (+1.68%) | 1,762,994 |
| 4 Jun 2019 | CNY | 29.11 | 29.11 | 28.44 | 28.6 | 28.6 | -0.35 (-1.21%) | 1,316,554 |
| 3 Jun 2019 | CNY | 28.8 | 29.29 | 28.6 | 28.95 | 28.95 | +0.11 (+0.38%) | 1,591,198 |
| 31 May 2019 | CNY | 28.88 | 29.2 | 28.7 | 28.84 | 28.84 | -0.16 (-0.55%) | 1,026,190 |
| 30 May 2019 | CNY | 29 | 29.23 | 28.65 | 29 | 29 | +0.15 (+0.52%) | 1,330,297 |
| 29 May 2019 | CNY | 28.53 | 29.14 | 28.45 | 28.85 | 28.85 | +0.31 (+1.09%) | 1,259,177 |
| 28 May 2019 | CNY | 28.6 | 29.06 | 28.45 | 28.54 | 28.54 | -0.14 (-0.49%) | 1,146,287 |
| 27 May 2019 | CNY | 28.1 | 28.77 | 27.9 | 28.68 | 28.68 | +0.58 (+2.06%) | 1,442,459 |
| 24 May 2019 | CNY | 27.9 | 28.45 | 27.9 | 28.1 | 28.1 | +0.04 (+0.14%) | 977,775 |
| 23 May 2019 | CNY | 28.73 | 28.79 | 27.97 | 28.06 | 28.06 | -0.72 (-2.50%) | 1,939,138 |
| 22 May 2019 | CNY | 28.79 | 29.25 | 28.68 | 28.78 | 28.78 | -0.14 (-0.48%) | 1,706,073 |
| 21 May 2019 | CNY | 28.39 | 29.32 | 27.89 | 28.92 | 28.92 | +0.71 (+2.52%) | 2,841,892 |
| 20 May 2019 | CNY | 28.42 | 28.5 | 27.64 | 28.21 | 28.21 | -0.19 (-0.67%) | 1,802,310 |
| 17 May 2019 | CNY | 29.35 | 29.45 | 28.25 | 28.4 | 28.4 | -0.87 (-2.97%) | 2,087,984 |
| 16 May 2019 | CNY | 29.4 | 29.6 | 29.13 | 29.27 | 29.27 | -0.03 (-0.10%) | 2,422,608 |
| 15 May 2019 | CNY | 28.78 | 29.45 | 28.76 | 29.3 | 29.3 | +0.83 (+2.92%) | 2,835,571 |
| 14 May 2019 | CNY | 28.83 | 28.91 | 28.41 | 28.47 | 28.47 | -0.56 (-1.93%) | 1,748,855 |
| 13 May 2019 | CNY | 28.64 | 29.3 | 28.41 | 29.03 | 29.03 | +0.15 (+0.52%) | 2,143,170 |
| 10 May 2019 | CNY | 28.38 | 29 | 28.22 | 28.88 | 28.88 | +0.7 (+2.48%) | 3,087,694 |
| 9 May 2019 | CNY | 28.23 | 28.53 | 28.07 | 28.18 | 28.18 | -0.25 (-0.88%) | 1,360,462 |
| 8 May 2019 | CNY | 28.14 | 28.81 | 28.08 | 28.43 | 28.43 | -0.15 (-0.52%) | 1,694,081 |
| 7 May 2019 | CNY | 28.54 | 28.97 | 28.24 | 28.58 | 28.58 | +0.37 (+1.31%) | 2,044,358 |
| 6 May 2019 | CNY | 28.89 | 29.29 | 27.88 | 28.21 | 28.21 | -2.59 (-8.41%) | 3,180,761 |
| 26 Apr 2019 | CNY | 31.35 | 31.55 | 30.6 | 30.8 | 30.8 | -0.63 (-2.00%) | 2,639,111 |
| 25 Apr 2019 | CNY | 32.45 | 32.79 | 31.3 | 31.43 | 31.43 | -1.05 (-3.23%) | 2,741,155 |
| 24 Apr 2019 | CNY | 32.73 | 33.05 | 31.93 | 32.48 | 32.48 | -0.22 (-0.67%) | 2,193,393 |
| 23 Apr 2019 | CNY | 33.15 | 33.2 | 32.48 | 32.7 | 32.7 | -0.4 (-1.21%) | 2,972,886 |
