| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2019 | CNY | 37.6385 | 37.6846 | 36.6154 | 37.0692 | 37.0692 | +0.069 (+0.19%) | 1,129,674 |
| 3 Jun 2019 | CNY | 37.6923 | 38.6539 | 36.8462 | 37 | 37 | -0.815 (-2.16%) | 1,856,613 |
| 31 May 2019 | CNY | 37.3 | 38.2308 | 37.1769 | 37.8154 | 37.8154 | +0.4 (+1.07%) | 1,124,996 |
| 30 May 2019 | CNY | 37.7539 | 38.3077 | 36.9231 | 37.4154 | 37.4154 | -0.138 (-0.37%) | 1,386,167 |
| 29 May 2019 | CNY | 37.4769 | 38.4462 | 36.7923 | 37.5538 | 37.5538 | +0.477 (+1.29%) | 1,497,710 |
| 28 May 2019 | CNY | 37.6231 | 38.3154 | 36.9231 | 37.0769 | 37.0769 | -0.831 (-2.19%) | 1,103,059 |
| 27 May 2019 | CNY | 37.1769 | 38.3846 | 36.3308 | 37.9077 | 37.9077 | +0.446 (+1.19%) | 1,388,006 |
| 24 May 2019 | CNY | 37.1923 | 38.1539 | 36.3231 | 37.4615 | 37.4615 | -0.692 (-1.81%) | 2,032,030 |
| 23 May 2019 | CNY | 39.9154 | 39.9154 | 37.1539 | 38.1539 | 38.1539 | -1.385 (-3.50%) | 2,221,442 |
| 22 May 2019 | CNY | 36.8692 | 40.5846 | 36.1615 | 39.5385 | 39.5385 | +2.608 (+7.06%) | 3,098,277 |
| 21 May 2019 | CNY | 34.8154 | 37.0923 | 34.8154 | 36.9308 | 36.9308 | +1.577 (+4.46%) | 2,646,276 |
| 20 May 2019 | CNY | 35.3385 | 35.6692 | 34.0154 | 35.3539 | 35.3539 | -0.092 (-0.26%) | 2,395,419 |
| 17 May 2019 | CNY | 35.4231 | 36.7615 | 34.7923 | 35.4462 | 35.4462 | +1.1 (+3.20%) | 5,354,631 |
| 16 May 2019 | CNY | 33.9615 | 34.9462 | 33.6923 | 34.3462 | 34.3462 | -0.262 (-0.76%) | 2,634,652 |
| 15 May 2019 | CNY | 34.7692 | 35.1154 | 33.7692 | 34.6077 | 34.6077 | +0.223 (+0.65%) | 2,903,998 |
| 14 May 2019 | CNY | 33.3 | 34.9615 | 33.0846 | 34.3846 | 34.3846 | +1.077 (+3.23%) | 3,291,454 |
| 13 May 2019 | CNY | 34.8385 | 34.8385 | 33.0923 | 33.3077 | 33.3077 | -1.661 (-4.75%) | 3,138,400 |
| 10 May 2019 | CNY | 34.5538 | 35.8308 | 33.9231 | 34.9692 | 34.9692 | +0.446 (+1.29%) | 3,361,051 |
| 9 May 2019 | CNY | 35.9 | 35.9 | 34.2692 | 34.5231 | 34.5231 | -1.323 (-3.69%) | 1,778,361 |
| 8 May 2019 | CNY | 34.6462 | 36.8385 | 33.8539 | 35.8462 | 35.8462 | +1.131 (+3.26%) | 2,057,841 |
| 7 May 2019 | CNY | 35.8308 | 35.8308 | 33.6154 | 34.7154 | 34.7154 | -0.431 (-1.23%) | 3,326,980 |
| 6 May 2019 | CNY | 36 | 37.1923 | 34.6231 | 35.1462 | 35.1462 | -7.992 (-18.53%) | 6,006,509 |
| 26 Apr 2019 | CNY | 43.0692 | 44.6154 | 42.3846 | 43.1385 | 43.1385 | +0.638 (+1.50%) | 2,686,648 |
| 25 Apr 2019 | CNY | 43.5923 | 43.8385 | 42.3154 | 42.5 | 42.5 | -0.462 (-1.07%) | 2,968,815 |
| 24 Apr 2019 | CNY | 43.7539 | 44.5231 | 41.6692 | 42.9615 | 42.9615 | -0.739 (-1.69%) | 2,262,028 |
| 23 Apr 2019 | CNY | 43.0846 | 44.8462 | 42.4539 | 43.7 | 43.7 | +0.008 (+0.02%) | 3,315,492 |
| 22 Apr 2019 | CNY | 41.5462 | 44.0769 | 41.4385 | 43.6923 | 43.6923 | +1.861 (+4.45%) | 5,051,081 |
| 19 Apr 2019 | CNY | 40.3846 | 42.8462 | 40.3846 | 41.8308 | 41.8308 | +1.015 (+2.49%) | 4,840,287 |
| 18 Apr 2019 | CNY | 38.6 | 41.0385 | 38.0846 | 40.8154 | 40.8154 | +2.208 (+5.72%) | 4,574,298 |
| 17 Apr 2019 | CNY | 38.9615 | 39.3846 | 38.1923 | 38.6077 | 38.6077 | -0.508 (-1.30%) | 3,148,610 |
