| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 21.95 | 22.35 | 21.88 | 22.11 | 22.11 | +0.21 (+0.96%) | 2,789,667 |
| 6 Jun 2019 | CNY | 22.12 | 22.12 | 21.72 | 21.9 | 21.9 | -0.22 (-0.99%) | 3,293,131 |
| 5 Jun 2019 | CNY | 23.66 | 23.92 | 21.55 | 22.12 | 22.12 | -1.44 (-6.11%) | 12,700,778 |
| 4 Jun 2019 | CNY | 24.02 | 24.3 | 23.52 | 23.56 | 23.56 | -0.56 (-2.32%) | 2,633,050 |
| 3 Jun 2019 | CNY | 24.15 | 24.4 | 23.95 | 24.12 | 24.12 | -0.14 (-0.58%) | 2,858,750 |
| 31 May 2019 | CNY | 24.58 | 24.97 | 24.25 | 24.26 | 24.26 | -0.24 (-0.98%) | 2,856,699 |
| 30 May 2019 | CNY | 24.98 | 24.98 | 24.41 | 24.5 | 24.5 | -0.5 (-2%) | 3,103,098 |
| 29 May 2019 | CNY | 25.07 | 25.3 | 24.83 | 25 | 25 | -0.35 (-1.38%) | 3,485,894 |
| 28 May 2019 | CNY | 25.1 | 25.35 | 24.73 | 25.35 | 25.35 | +0.1 (+0.40%) | 5,680,139 |
| 27 May 2019 | CNY | 24.5 | 25.43 | 23.7 | 25.25 | 25.25 | +0.53 (+2.14%) | 7,689,686 |
| 24 May 2019 | CNY | 24.83 | 25.39 | 24.54 | 24.72 | 24.72 | -0.63 (-2.49%) | 8,328,081 |
| 23 May 2019 | CNY | 27.43 | 27.43 | 24.24 | 25.35 | 25.35 | +0.41 (+1.64%) | 12,492,902 |
| 22 May 2019 | CNY | 24.81 | 25.17 | 24.6 | 24.94 | 24.94 | +0.04 (+0.16%) | 2,691,710 |
| 21 May 2019 | CNY | 25.01 | 25.13 | 24.35 | 24.9 | 24.9 | -0.08 (-0.32%) | 3,270,517 |
| 20 May 2019 | CNY | 24.71 | 25.25 | 24.26 | 24.98 | 24.98 | +0.3 (+1.22%) | 3,816,809 |
| 17 May 2019 | CNY | 25.08 | 25.82 | 24.64 | 24.68 | 24.68 | -0.4 (-1.59%) | 5,218,906 |
| 16 May 2019 | CNY | 25.44 | 25.44 | 25.02 | 25.08 | 25.08 | -0.03 (-0.12%) | 3,675,250 |
| 15 May 2019 | CNY | 24.85 | 25.44 | 24.85 | 25.11 | 25.11 | +0.41 (+1.66%) | 3,522,288 |
| 14 May 2019 | CNY | 24.69 | 25.08 | 24.48 | 24.7 | 24.7 | -0.38 (-1.52%) | 5,924,933 |
| 13 May 2019 | CNY | 24.7 | 25.2 | 24.25 | 25.08 | 25.08 | +0.19 (+0.76%) | 3,983,265 |
| 10 May 2019 | CNY | 24.08 | 25.09 | 23.22 | 24.89 | 24.89 | +1.21 (+5.11%) | 6,313,357 |
| 9 May 2019 | CNY | 23.74 | 24.4 | 23.48 | 23.68 | 23.68 | -0.15 (-0.63%) | 5,325,363 |
| 8 May 2019 | CNY | 23.18 | 24.26 | 22.63 | 23.83 | 23.83 | +0.6 (+2.58%) | 6,562,509 |
| 7 May 2019 | CNY | 23.55 | 23.92 | 22.96 | 23.23 | 23.23 | -0.31 (-1.32%) | 5,425,502 |
| 6 May 2019 | CNY | 25.5 | 25.5 | 23.54 | 23.54 | 23.54 | -3.34 (-12.43%) | 7,149,715 |
| 26 Apr 2019 | CNY | 27.5 | 27.9 | 26.85 | 26.88 | 26.88 | -0.58 (-2.11%) | 2,857,708 |
| 25 Apr 2019 | CNY | 28.46 | 28.46 | 27.42 | 27.46 | 27.46 | -0.9 (-3.17%) | 4,165,573 |
| 24 Apr 2019 | CNY | 28.52 | 28.58 | 28.03 | 28.36 | 28.36 | -0.02 (-0.07%) | 3,893,117 |
| 23 Apr 2019 | CNY | 28.26 | 28.73 | 27.97 | 28.38 | 28.38 | +0.25 (+0.89%) | 3,781,443 |
| 22 Apr 2019 | CNY | 28.33 | 28.54 | 28.1 | 28.13 | 28.13 | -0.2 (-0.71%) | 4,228,467 |
