| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 23.64 | 24.47 | 23.6 | 24.38 | 24.38 | +0.72 (+3.04%) | 3,807,047 |
| 10 Jun 2019 | CNY | 23.12 | 23.8 | 23.12 | 23.66 | 23.66 | +0.59 (+2.56%) | 2,615,019 |
| 6 Jun 2019 | CNY | 23.74 | 23.92 | 23.01 | 23.07 | 23.07 | -0.69 (-2.90%) | 3,261,823 |
| 5 Jun 2019 | CNY | 23.83 | 24 | 23.6 | 23.76 | 23.76 | +0.17 (+0.72%) | 2,892,251 |
| 4 Jun 2019 | CNY | 24.09 | 24.14 | 23.46 | 23.59 | 23.59 | -0.51 (-2.12%) | 2,518,228 |
| 3 Jun 2019 | CNY | 24.72 | 24.72 | 23.97 | 24.1 | 24.1 | -0.4 (-1.63%) | 2,937,737 |
| 31 May 2019 | CNY | 24.38 | 24.82 | 24.37 | 24.5 | 24.5 | +0.05 (+0.20%) | 2,092,700 |
| 30 May 2019 | CNY | 24.6 | 24.61 | 24.18 | 24.45 | 24.45 | -0.12 (-0.49%) | 2,003,850 |
| 29 May 2019 | CNY | 24.55 | 24.81 | 24.35 | 24.57 | 24.57 | -0.12 (-0.49%) | 2,561,223 |
| 28 May 2019 | CNY | 24.85 | 25 | 24.62 | 24.69 | 24.69 | -0.17 (-0.68%) | 2,612,234 |
| 27 May 2019 | CNY | 24.45 | 24.87 | 24.18 | 24.86 | 24.86 | +0.36 (+1.47%) | 3,283,325 |
| 24 May 2019 | CNY | 24.39 | 24.76 | 24.29 | 24.5 | 24.5 | -0.09 (-0.37%) | 2,140,597 |
| 23 May 2019 | CNY | 25.35 | 25.59 | 24.5 | 24.59 | 24.59 | -0.83 (-3.27%) | 4,071,555 |
| 22 May 2019 | CNY | 25.54 | 25.7 | 25.3 | 25.42 | 25.42 | -0.12 (-0.47%) | 2,414,783 |
| 21 May 2019 | CNY | 25.28 | 25.62 | 25.01 | 25.54 | 25.54 | +0.14 (+0.55%) | 3,084,590 |
| 20 May 2019 | CNY | 25.22 | 25.66 | 25.11 | 25.4 | 25.4 | +0.18 (+0.71%) | 3,935,202 |
| 17 May 2019 | CNY | 26.22 | 26.32 | 25.05 | 25.22 | 25.22 | -1 (-3.81%) | 4,372,650 |
| 16 May 2019 | CNY | 26.12 | 26.46 | 26.06 | 26.22 | 26.22 | +0.01 (+0.04%) | 4,464,721 |
| 15 May 2019 | CNY | 26.09 | 26.25 | 25.97 | 26.21 | 26.21 | +0.09 (+0.34%) | 4,851,489 |
| 14 May 2019 | CNY | 25.71 | 26.45 | 25.71 | 26.12 | 26.12 | +0.02 (+0.08%) | 4,477,701 |
| 13 May 2019 | CNY | 26.02 | 26.32 | 25.81 | 26.1 | 26.1 | -0.1 (-0.38%) | 3,782,521 |
| 10 May 2019 | CNY | 25.78 | 26.35 | 25.1 | 26.2 | 26.2 | +0.69 (+2.70%) | 4,604,953 |
| 9 May 2019 | CNY | 25.43 | 25.85 | 25.02 | 25.51 | 25.51 | +0.06 (+0.24%) | 2,809,713 |
| 8 May 2019 | CNY | 25.06 | 25.7 | 24.8 | 25.45 | 25.45 | +0.05 (+0.20%) | 2,511,194 |
| 7 May 2019 | CNY | 24.79 | 25.52 | 24.79 | 25.4 | 25.4 | +0.77 (+3.13%) | 3,386,285 |
| 6 May 2019 | CNY | 25.9 | 25.99 | 24.5 | 24.63 | 24.63 | -0.82 (-3.22%) | 4,828,019 |
| 26 Apr 2019 | CNY | 25.55 | 25.88 | 25.41 | 25.45 | 25.45 | -0.3 (-1.17%) | 3,527,759 |
| 25 Apr 2019 | CNY | 26.34 | 26.56 | 25.65 | 25.75 | 25.75 | -0.66 (-2.50%) | 3,646,585 |
| 24 Apr 2019 | CNY | 26.21 | 26.47 | 26.12 | 26.41 | 26.41 | +0.21 (+0.80%) | 3,445,547 |
| 23 Apr 2019 | CNY | 26.64 | 26.64 | 26.03 | 26.2 | 26.2 | -0.45 (-1.69%) | 3,620,231 |
