| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 86.15 | 89.72 | 86.15 | 89.21 | 89.21 | +2.71 (+3.13%) | 1,791,162 |
| 10 Jun 2019 | CNY | 85.04 | 86.84 | 83.35 | 86.5 | 86.5 | +1.23 (+1.44%) | 1,139,337 |
| 6 Jun 2019 | CNY | 85.22 | 86.45 | 84.6 | 85.27 | 85.27 | -0.66 (-0.77%) | 881,460 |
| 5 Jun 2019 | CNY | 86.03 | 86.88 | 84.8 | 85.93 | 85.93 | +0.05 (+0.06%) | 1,210,990 |
| 4 Jun 2019 | CNY | 85.84 | 86.99 | 85.44 | 85.88 | 85.88 | -0.02 (-0.02%) | 925,895 |
| 3 Jun 2019 | CNY | 87.06 | 87.7 | 85.48 | 85.9 | 85.9 | -1 (-1.15%) | 1,049,249 |
| 31 May 2019 | CNY | 85.21 | 88.18 | 84.82 | 86.9 | 86.9 | +1.71 (+2.01%) | 1,730,135 |
| 30 May 2019 | CNY | 87.33 | 87.34 | 84.2 | 85.19 | 85.19 | -2.14 (-2.45%) | 1,306,207 |
| 29 May 2019 | CNY | 86.93 | 88.41 | 85.77 | 87.33 | 87.33 | +0.24 (+0.28%) | 1,096,107 |
| 28 May 2019 | CNY | 86.6 | 88 | 86.31 | 87.09 | 87.09 | +0.07 (+0.08%) | 798,025 |
| 27 May 2019 | CNY | 85.8 | 87.39 | 84.52 | 87.02 | 87.02 | +1.22 (+1.42%) | 1,117,376 |
| 24 May 2019 | CNY | 86.65 | 87.37 | 85 | 85.8 | 85.8 | -1.27 (-1.46%) | 1,322,683 |
| 23 May 2019 | CNY | 89.9 | 90.4 | 86.1 | 87.07 | 87.07 | -2.83 (-3.15%) | 1,740,070 |
| 22 May 2019 | CNY | 89.53 | 91 | 88.89 | 89.9 | 89.9 | +0.46 (+0.51%) | 1,052,910 |
| 21 May 2019 | CNY | 88.17 | 89.91 | 87.51 | 89.44 | 89.44 | +1.33 (+1.51%) | 1,187,153 |
| 20 May 2019 | CNY | 90.71 | 91.72 | 86.9 | 88.11 | 88.11 | -2.94 (-3.23%) | 1,388,970 |
| 17 May 2019 | CNY | 92.6 | 93.68 | 90.7 | 91.05 | 91.05 | -1.05 (-1.14%) | 1,174,076 |
| 16 May 2019 | CNY | 90.97 | 92.38 | 90.7 | 92.1 | 92.1 | +1.05 (+1.15%) | 1,035,520 |
| 15 May 2019 | CNY | 89 | 91.25 | 88.54 | 91.05 | 91.05 | +2.59 (+2.93%) | 1,770,144 |
| 14 May 2019 | CNY | 87 | 89.3 | 86.8 | 88.46 | 88.46 | +0.41 (+0.47%) | 1,102,549 |
| 13 May 2019 | CNY | 87.59 | 88.8 | 85.86 | 88.05 | 88.05 | -0.33 (-0.37%) | 926,906 |
| 10 May 2019 | CNY | 86.1 | 88.99 | 85.07 | 88.38 | 88.38 | +3.23 (+3.79%) | 1,643,486 |
| 9 May 2019 | CNY | 86.12 | 86.68 | 84.27 | 85.15 | 85.15 | -1.54 (-1.78%) | 1,326,238 |
| 8 May 2019 | CNY | 87.05 | 90.2 | 86 | 86.69 | 86.69 | -1.82 (-2.06%) | 1,333,624 |
| 7 May 2019 | CNY | 86 | 89.3 | 86 | 88.51 | 88.51 | +2.91 (+3.40%) | 1,572,991 |
| 6 May 2019 | CNY | 87.1 | 89.33 | 84.61 | 85.6 | 85.6 | -8 (-8.55%) | 2,089,556 |
| 26 Apr 2019 | CNY | 93.21 | 94.49 | 92.02 | 93.6 | 93.6 | +0.79 (+0.85%) | 1,998,964 |
| 25 Apr 2019 | CNY | 93.45 | 94.87 | 91.98 | 92.81 | 92.81 | -0.87 (-0.93%) | 1,567,285 |
| 24 Apr 2019 | CNY | 93.45 | 95 | 93 | 93.68 | 93.68 | +0.5 (+0.54%) | 1,465,589 |
| 23 Apr 2019 | CNY | 96.8 | 96.99 | 91.76 | 93.18 | 93.18 | -0.52 (-0.55%) | 3,104,607 |
