| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 18.2 | 18.58 | 18.16 | 18.5 | 18.5 | +0.22 (+1.20%) | 3,487,678 |
| 30 May 2019 | CNY | 17.95 | 18.3 | 17.85 | 18.28 | 18.28 | +0.28 (+1.56%) | 2,928,245 |
| 29 May 2019 | CNY | 17.85 | 18.11 | 17.71 | 18 | 18 | +0.1 (+0.56%) | 2,723,771 |
| 28 May 2019 | CNY | 18.06 | 18.18 | 17.83 | 17.9 | 17.9 | -0.13 (-0.72%) | 2,695,301 |
| 27 May 2019 | CNY | 17.84 | 18.05 | 17.51 | 18.03 | 18.03 | +0.33 (+1.86%) | 2,716,613 |
| 24 May 2019 | CNY | 17.42 | 17.81 | 17.42 | 17.7 | 17.7 | +0.17 (+0.97%) | 3,016,748 |
| 23 May 2019 | CNY | 17.79 | 17.87 | 17.51 | 17.53 | 17.53 | -0.24 (-1.35%) | 2,699,835 |
| 22 May 2019 | CNY | 18.5 | 18.5 | 17.73 | 17.77 | 17.77 | -0.53 (-2.90%) | 3,942,830 |
| 21 May 2019 | CNY | 18.12 | 18.49 | 18 | 18.3 | 18.3 | +0.32 (+1.78%) | 4,698,616 |
| 20 May 2019 | CNY | 18.5 | 18.5 | 17.59 | 17.98 | 17.98 | -0.28 (-1.53%) | 4,505,497 |
| 17 May 2019 | CNY | 19 | 19.05 | 18.2 | 18.26 | 18.26 | -0.61 (-3.23%) | 6,339,950 |
| 16 May 2019 | CNY | 18.7 | 19.21 | 18.7 | 18.87 | 18.87 | -0.12 (-0.63%) | 4,480,031 |
| 15 May 2019 | CNY | 18.8 | 19.12 | 18.7 | 18.99 | 18.99 | +0.26 (+1.39%) | 5,410,592 |
| 14 May 2019 | CNY | 18.51 | 19.07 | 18.33 | 18.73 | 18.73 | -0.05 (-0.27%) | 4,169,364 |
| 13 May 2019 | CNY | 18.18 | 18.98 | 18.18 | 18.78 | 18.78 | +0.65 (+3.59%) | 6,176,854 |
| 10 May 2019 | CNY | 17.44 | 18.15 | 17.17 | 18.13 | 18.13 | +0.86 (+4.98%) | 7,189,074 |
| 9 May 2019 | CNY | 17.15 | 17.48 | 17.11 | 17.27 | 17.27 | -0.2 (-1.14%) | 3,538,725 |
| 8 May 2019 | CNY | 17.5 | 17.85 | 17.06 | 17.47 | 17.47 | -0.23 (-1.30%) | 3,740,577 |
| 7 May 2019 | CNY | 17.67 | 18 | 17.51 | 17.7 | 17.7 | +0.22 (+1.26%) | 5,899,766 |
| 6 May 2019 | CNY | 18.35 | 18.53 | 17.25 | 17.48 | 17.48 | -2.37 (-11.94%) | 8,566,307 |
| 26 Apr 2019 | CNY | 20.75 | 21 | 19.8 | 19.85 | 19.85 | -0.9 (-4.34%) | 9,602,867 |
| 25 Apr 2019 | CNY | 21.48 | 21.5 | 20.56 | 20.75 | 20.75 | -0.7 (-3.26%) | 5,816,672 |
| 24 Apr 2019 | CNY | 20.88 | 21.75 | 20.82 | 21.45 | 21.45 | +0.4 (+1.90%) | 9,098,835 |
| 23 Apr 2019 | CNY | 20.5 | 21.16 | 20.3 | 21.05 | 21.05 | +0.39 (+1.89%) | 9,066,633 |
| 22 Apr 2019 | CNY | 20.75 | 20.97 | 20.4 | 20.66 | 20.66 | -0.07 (-0.34%) | 8,721,037 |
| 19 Apr 2019 | CNY | 21.15 | 21.16 | 20.1 | 20.73 | 20.73 | -0.44 (-2.08%) | 13,308,607 |
| 18 Apr 2019 | CNY | 21.18 | 21.65 | 21.05 | 21.17 | 21.17 | -0.16 (-0.75%) | 8,798,819 |
| 17 Apr 2019 | CNY | 21.34 | 21.87 | 21.1 | 21.33 | 21.33 | -0.17 (-0.79%) | 12,965,280 |
| 16 Apr 2019 | CNY | 20.96 | 21.57 | 20.72 | 21.5 | 21.5 | +0.55 (+2.63%) | 13,759,070 |
| 15 Apr 2019 | CNY | 21.36 | 21.92 | 20.77 | 20.95 | 20.95 | -0.06 (-0.29%) | 15,672,728 |
