| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 69.82 | 72.4 | 69.39 | 72 | 72 | +2.18 (+3.12%) | 2,261,732 |
| 10 Jun 2019 | CNY | 68.51 | 70.1 | 68.51 | 69.82 | 69.82 | +1.02 (+1.48%) | 1,345,661 |
| 6 Jun 2019 | CNY | 69.01 | 69.33 | 68.32 | 68.8 | 68.8 | -0.69 (-0.99%) | 1,186,595 |
| 5 Jun 2019 | CNY | 69.55 | 70.18 | 68.43 | 69.49 | 69.49 | +0.04 (+0.06%) | 1,400,346 |
| 4 Jun 2019 | CNY | 72.5 | 72.72 | 68.97 | 69.45 | 69.45 | -2.92 (-4.03%) | 2,853,898 |
| 3 Jun 2019 | CNY | 70.89 | 72.6 | 70 | 72.37 | 72.37 | +1.22 (+1.71%) | 1,943,764 |
| 31 May 2019 | CNY | 70.19 | 71.45 | 69.4 | 71.15 | 71.15 | +1.34 (+1.92%) | 1,932,007 |
| 30 May 2019 | CNY | 69.75 | 70.21 | 68.68 | 69.81 | 69.81 | +0.06 (+0.09%) | 1,258,869 |
| 29 May 2019 | CNY | 70.01 | 70.6 | 69.01 | 69.75 | 69.75 | -1.04 (-1.47%) | 1,061,509 |
| 28 May 2019 | CNY | 69.5 | 71.3 | 68.56 | 70.79 | 70.79 | +0.93 (+1.33%) | 1,146,456 |
| 27 May 2019 | CNY | 70.03 | 70.99 | 67.26 | 69.86 | 69.86 | -0.17 (-0.24%) | 1,700,862 |
| 24 May 2019 | CNY | 71 | 71.5 | 69.13 | 70.03 | 70.03 | -3.12 (-4.27%) | 2,525,344 |
| 23 May 2019 | CNY | 69.47 | 73.15 | 69.07 | 73.15 | 73.15 | +3.55 (+5.10%) | 3,716,054 |
| 22 May 2019 | CNY | 68.38 | 69.88 | 67.7 | 69.6 | 69.6 | +1.22 (+1.78%) | 1,685,504 |
| 21 May 2019 | CNY | 68.25 | 69.88 | 66.65 | 68.38 | 68.38 | +0.15 (+0.22%) | 1,623,968 |
| 20 May 2019 | CNY | 67.05 | 68.4 | 66.83 | 68.23 | 68.23 | +0.72 (+1.07%) | 1,652,707 |
| 17 May 2019 | CNY | 67.31 | 68.8 | 67.31 | 67.51 | 67.51 | -0.54 (-0.79%) | 1,411,301 |
| 16 May 2019 | CNY | 67.55 | 68.5 | 67.01 | 68.05 | 68.05 | +0.5 (+0.74%) | 2,042,476 |
| 15 May 2019 | CNY | 66.2 | 67.74 | 64.78 | 67.55 | 67.55 | +1.73 (+2.63%) | 3,467,127 |
| 14 May 2019 | CNY | 66 | 68.57 | 63.67 | 65.82 | 65.82 | -1.36 (-2.02%) | 3,624,219 |
| 13 May 2019 | CNY | 67 | 68.2 | 66.6 | 67.18 | 67.18 | -0.61 (-0.90%) | 1,286,195 |
| 10 May 2019 | CNY | 64.32 | 68 | 64.32 | 67.79 | 67.79 | +3.57 (+5.56%) | 1,941,414 |
| 9 May 2019 | CNY | 62 | 65.99 | 62 | 64.22 | 64.22 | -1.94 (-2.93%) | 3,287,851 |
| 8 May 2019 | CNY | 67.97 | 67.99 | 66.12 | 66.16 | 66.16 | -2.79 (-4.05%) | 2,632,368 |
| 7 May 2019 | CNY | 65.99 | 69.01 | 65.99 | 68.95 | 68.95 | +1.6 (+2.38%) | 3,325,438 |
| 6 May 2019 | CNY | 66.03 | 67.7 | 62.42 | 67.35 | 67.35 | -1.77 (-2.56%) | 3,617,024 |
| 26 Apr 2019 | CNY | 66.51 | 71.38 | 64.6 | 69.12 | 69.12 | +1.52 (+2.25%) | 3,133,988 |
| 25 Apr 2019 | CNY | 70.98 | 71 | 66.85 | 67.6 | 67.6 | -6.68 (-8.99%) | 4,776,938 |
| 24 Apr 2019 | CNY | 73.9 | 74.69 | 72.7 | 74.28 | 74.28 | +0.09 (+0.12%) | 1,775,291 |
| 23 Apr 2019 | CNY | 74.49 | 74.8 | 73.15 | 74.19 | 74.19 | -0.65 (-0.87%) | 1,461,908 |
