| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 26.27 | 26.5 | 25.91 | 25.91 | 25.91 | -0.36 (-1.37%) | 1,277,100 |
| 30 May 2019 | CNY | 26.36 | 26.5 | 25.96 | 26.27 | 26.27 | -0.1 (-0.38%) | 1,159,900 |
| 29 May 2019 | CNY | 26.26 | 26.47 | 26.03 | 26.37 | 26.37 | +0.08 (+0.30%) | 1,341,700 |
| 28 May 2019 | CNY | 26.03 | 26.6 | 25.9 | 26.29 | 26.29 | -0.02 (-0.08%) | 1,824,600 |
| 27 May 2019 | CNY | 25.7 | 26.5 | 25.5 | 26.31 | 26.31 | +0.51 (+1.98%) | 1,819,180 |
| 24 May 2019 | CNY | 26.26 | 26.6 | 25.6 | 25.8 | 25.8 | -0.8 (-3.01%) | 2,362,603 |
| 23 May 2019 | CNY | 26.96 | 27.31 | 26.41 | 26.6 | 26.6 | -0.38 (-1.41%) | 4,147,088 |
| 22 May 2019 | CNY | 26.26 | 27.2 | 26.2 | 26.98 | 26.98 | +0.66 (+2.51%) | 3,121,867 |
| 21 May 2019 | CNY | 26.23 | 26.86 | 25.9 | 26.32 | 26.32 | -0.01 (-0.04%) | 4,589,008 |
| 20 May 2019 | CNY | 24.79 | 26.44 | 24.55 | 26.33 | 26.33 | +1.3 (+5.19%) | 5,062,716 |
| 17 May 2019 | CNY | 25.54 | 25.57 | 24.68 | 25.03 | 25.03 | -0.48 (-1.88%) | 4,116,543 |
| 16 May 2019 | CNY | 24.9 | 25.85 | 24.65 | 25.51 | 25.51 | +0.73 (+2.95%) | 4,951,245 |
| 15 May 2019 | CNY | 24.2 | 24.88 | 24.16 | 24.78 | 24.78 | +0.68 (+2.82%) | 3,562,478 |
| 14 May 2019 | CNY | 24.01 | 24.5 | 23.9 | 24.1 | 24.1 | -0.4 (-1.63%) | 2,850,612 |
| 13 May 2019 | CNY | 25 | 25.14 | 24.21 | 24.5 | 24.5 | -0.72 (-2.85%) | 3,558,929 |
| 10 May 2019 | CNY | 24.6 | 25.27 | 24.01 | 25.22 | 25.22 | +0.72 (+2.94%) | 4,212,588 |
| 9 May 2019 | CNY | 24.05 | 24.8 | 24.05 | 24.5 | 24.5 | +0.1 (+0.41%) | 2,280,286 |
| 8 May 2019 | CNY | 24.62 | 24.96 | 23.9 | 24.4 | 24.4 | -0.88 (-3.48%) | 4,029,997 |
| 7 May 2019 | CNY | 26 | 26.3 | 24.82 | 25.28 | 25.28 | -0.25 (-0.98%) | 3,099,760 |
| 6 May 2019 | CNY | 27.59 | 27.59 | 25.41 | 25.53 | 25.53 | -1.04 (-3.91%) | 3,798,731 |
| 26 Apr 2019 | CNY | 27.1 | 27.4 | 26.06 | 26.57 | 26.57 | -0.69 (-2.53%) | 2,823,244 |
| 25 Apr 2019 | CNY | 28.4 | 28.41 | 27.13 | 27.26 | 27.26 | -1.13 (-3.98%) | 3,934,400 |
| 24 Apr 2019 | CNY | 27.4 | 28.79 | 27.4 | 28.39 | 28.39 | +1.01 (+3.69%) | 4,275,927 |
| 23 Apr 2019 | CNY | 27.2 | 27.62 | 27.19 | 27.38 | 27.38 | -0.36 (-1.30%) | 3,099,926 |
| 22 Apr 2019 | CNY | 28.25 | 28.25 | 27.46 | 27.74 | 27.74 | -0.63 (-2.22%) | 4,779,385 |
| 19 Apr 2019 | CNY | 28.15 | 28.65 | 28.15 | 28.37 | 28.37 | +0.27 (+0.96%) | 3,992,400 |
| 18 Apr 2019 | CNY | 28.65 | 28.95 | 28.05 | 28.1 | 28.1 | -1.68 (-5.64%) | 8,880,504 |
| 17 Apr 2019 | CNY | 29.2 | 29.9 | 27.99 | 29.78 | 29.78 | -1.32 (-4.24%) | 20,326,307 |
| 16 Apr 2019 | CNY | 33.9 | 36 | 31.1 | 31.1 | 31.1 | -3.45 (-9.99%) | 13,676,790 |
| 15 Apr 2019 | CNY | 31.57 | 34.55 | 31.06 | 34.55 | 34.55 | +3.14 (+10.00%) | 7,045,945 |
