| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | CNY | 21.3 | 21.6 | 20.52 | 20.84 | 20.84 | -0.6 (-2.80%) | 2,489,109 |
| 31 May 2019 | CNY | 20.94 | 21.7 | 20.88 | 21.44 | 21.44 | +0.53 (+2.53%) | 2,664,954 |
| 30 May 2019 | CNY | 20.65 | 21 | 20.43 | 20.91 | 20.91 | +0.16 (+0.77%) | 2,112,020 |
| 29 May 2019 | CNY | 20.67 | 21.06 | 20.51 | 20.75 | 20.75 | +0.03 (+0.14%) | 1,392,966 |
| 28 May 2019 | CNY | 20.71 | 20.93 | 20.63 | 20.72 | 20.72 | -0.07 (-0.34%) | 1,117,273 |
| 27 May 2019 | CNY | 20.48 | 20.81 | 20.25 | 20.79 | 20.79 | +0.31 (+1.51%) | 1,426,421 |
| 24 May 2019 | CNY | 20.83 | 20.83 | 20.2 | 20.48 | 20.48 | -0.37 (-1.77%) | 2,267,590 |
| 23 May 2019 | CNY | 20.9 | 20.9 | 20.35 | 20.85 | 20.85 | +0.05 (+0.24%) | 1,107,461 |
| 22 May 2019 | CNY | 21.14 | 21.16 | 20.71 | 20.8 | 20.8 | -0.17 (-0.81%) | 2,683,877 |
| 21 May 2019 | CNY | 20.68 | 21.11 | 20.55 | 20.97 | 20.97 | +0.27 (+1.30%) | 1,343,663 |
| 20 May 2019 | CNY | 20.51 | 20.74 | 20.08 | 20.7 | 20.7 | -0.01 (-0.05%) | 1,313,904 |
| 17 May 2019 | CNY | 21.5 | 21.5 | 20.5 | 20.71 | 20.71 | -0.45 (-2.13%) | 2,156,759 |
| 16 May 2019 | CNY | 21.31 | 21.45 | 21.01 | 21.16 | 21.16 | +0.01 (+0.05%) | 2,007,647 |
| 15 May 2019 | CNY | 20.72 | 21.24 | 20.51 | 21.15 | 21.15 | +0.63 (+3.07%) | 2,347,190 |
| 14 May 2019 | CNY | 20.36 | 21 | 20.36 | 20.52 | 20.52 | -0.15 (-0.73%) | 1,688,511 |
| 13 May 2019 | CNY | 20.7 | 20.95 | 20.4 | 20.67 | 20.67 | -0.33 (-1.57%) | 2,079,193 |
| 10 May 2019 | CNY | 20.83 | 21.49 | 20.37 | 21 | 21 | +0.46 (+2.24%) | 2,767,737 |
| 9 May 2019 | CNY | 21.28 | 21.57 | 19.93 | 20.54 | 20.54 | -1.16 (-5.35%) | 5,481,900 |
| 8 May 2019 | CNY | 21.2 | 22.18 | 20.6 | 21.7 | 21.7 | +0.22 (+1.02%) | 5,184,629 |
| 7 May 2019 | CNY | 20.52 | 21.55 | 20.31 | 21.48 | 21.48 | +0.8 (+3.87%) | 4,903,075 |
| 6 May 2019 | CNY | 20.03 | 21.13 | 19.72 | 20.68 | 20.68 | +1.18 (+6.05%) | 3,750,338 |
| 26 Apr 2019 | CNY | 19.32 | 19.7 | 19.12 | 19.5 | 19.5 | +0.19 (+0.98%) | 1,278,429 |
| 25 Apr 2019 | CNY | 19.5 | 20 | 19.2 | 19.31 | 19.31 | -0.19 (-0.97%) | 3,274,414 |
| 24 Apr 2019 | CNY | 19.73 | 19.82 | 19.11 | 19.5 | 19.5 | -0.14 (-0.71%) | 1,521,659 |
| 23 Apr 2019 | CNY | 19.74 | 19.86 | 19.58 | 19.64 | 19.64 | -0.01 (-0.05%) | 1,338,467 |
| 22 Apr 2019 | CNY | 20.25 | 20.3 | 19.6 | 19.65 | 19.65 | -0.37 (-1.85%) | 1,352,753 |
| 19 Apr 2019 | CNY | 20.3 | 20.39 | 19.98 | 20.02 | 20.02 | -0.26 (-1.28%) | 1,315,554 |
| 18 Apr 2019 | CNY | 20.51 | 20.76 | 20.05 | 20.28 | 20.28 | -0.23 (-1.12%) | 1,269,433 |
| 17 Apr 2019 | CNY | 20.29 | 20.75 | 20.11 | 20.51 | 20.51 | +0.26 (+1.28%) | 1,343,877 |
| 16 Apr 2019 | CNY | 20.02 | 20.28 | 19.52 | 20.25 | 20.25 | +0.15 (+0.75%) | 1,986,830 |
