| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 48.64 | 48.93 | 47.87 | 48.25 | 48.25 | -0.12 (-0.25%) | 5,359,067 |
| 30 May 2019 | CNY | 49.5 | 49.5 | 48.25 | 48.37 | 48.37 | -1.23 (-2.48%) | 5,540,362 |
| 29 May 2019 | CNY | 49.51 | 49.95 | 49.27 | 49.6 | 49.6 | -0.9 (-1.78%) | 5,665,872 |
| 28 May 2019 | CNY | 48.81 | 50.5 | 48.71 | 50.5 | 50.5 | +1.69 (+3.46%) | 12,252,548 |
| 27 May 2019 | CNY | 48.3 | 48.99 | 47.3 | 48.81 | 48.81 | +0.2 (+0.41%) | 7,956,686 |
| 24 May 2019 | CNY | 47.71 | 49.69 | 47 | 48.61 | 48.61 | +1.02 (+2.14%) | 9,376,616 |
| 23 May 2019 | CNY | 49.3 | 49.48 | 47.47 | 47.59 | 47.59 | -1.34 (-2.74%) | 10,705,719 |
| 22 May 2019 | CNY | 49.49 | 49.51 | 48.6 | 48.93 | 48.93 | -0.47 (-0.95%) | 5,262,337 |
| 21 May 2019 | CNY | 49.16 | 49.61 | 48.7 | 49.4 | 49.4 | +0.4 (+0.82%) | 5,986,063 |
| 20 May 2019 | CNY | 50.4 | 50.42 | 48.5 | 49 | 49 | -1.22 (-2.43%) | 7,829,597 |
| 17 May 2019 | CNY | 51.3 | 51.45 | 50 | 50.22 | 50.22 | -1.25 (-2.43%) | 6,750,482 |
| 16 May 2019 | CNY | 51.25 | 51.89 | 51.2 | 51.47 | 51.47 | +0.18 (+0.35%) | 5,837,700 |
| 15 May 2019 | CNY | 50.61 | 51.33 | 50.33 | 51.29 | 51.29 | +1.1 (+2.19%) | 6,802,685 |
| 14 May 2019 | CNY | 50.45 | 51 | 50.1 | 50.19 | 50.19 | -0.83 (-1.63%) | 6,297,478 |
| 13 May 2019 | CNY | 52.2 | 52.2 | 50.5 | 51.02 | 51.02 | -1.24 (-2.37%) | 6,496,077 |
| 10 May 2019 | CNY | 51.86 | 52.32 | 49.7 | 52.26 | 52.26 | +1.15 (+2.25%) | 9,046,503 |
| 9 May 2019 | CNY | 51.9 | 52.25 | 50.67 | 51.11 | 51.11 | -0.74 (-1.43%) | 7,426,390 |
| 8 May 2019 | CNY | 52.03 | 53.32 | 51.41 | 51.85 | 51.85 | -1.16 (-2.19%) | 9,814,703 |
| 7 May 2019 | CNY | 52.42 | 53.58 | 52.07 | 53.01 | 53.01 | +0.96 (+1.84%) | 8,574,247 |
| 6 May 2019 | CNY | 54.88 | 55.28 | 51.84 | 52.05 | 52.05 | -3.31 (-5.98%) | 13,554,364 |
| 26 Apr 2019 | CNY | 56.09 | 56.59 | 55.13 | 55.36 | 55.36 | -0.8 (-1.42%) | 8,208,926 |
| 25 Apr 2019 | CNY | 57.7 | 57.7 | 56 | 56.16 | 56.16 | -1.99 (-3.42%) | 9,292,485 |
| 24 Apr 2019 | CNY | 57.44 | 58.17 | 56.65 | 58.15 | 58.15 | +1.19 (+2.09%) | 11,292,285 |
| 23 Apr 2019 | CNY | 57.75 | 57.91 | 56.61 | 56.96 | 56.96 | -0.75 (-1.30%) | 9,968,587 |
| 22 Apr 2019 | CNY | 60 | 60.13 | 57.19 | 57.71 | 57.71 | -2.42 (-4.02%) | 15,252,484 |
| 19 Apr 2019 | CNY | 59.01 | 61.8 | 58.51 | 60.13 | 60.13 | +0.81 (+1.37%) | 17,436,429 |
| 18 Apr 2019 | CNY | 62.3 | 62.31 | 58.9 | 59.32 | 59.32 | -3.08 (-4.94%) | 31,469,652 |
| 17 Apr 2019 | CNY | 58.1 | 62.4 | 58.1 | 62.4 | 62.4 | +5.67 (+9.99%) | 49,171,414 |
| 16 Apr 2019 | CNY | 53.54 | 57.05 | 53.3 | 56.73 | 56.73 | +3.19 (+5.96%) | 21,009,570 |
| 15 Apr 2019 | CNY | 54.46 | 55.24 | 53.33 | 53.54 | 53.54 | -0.55 (-1.02%) | 10,020,148 |
