| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 16.0813 | 16.4 | 15.9875 | 16.0625 | 16.0625 | -0.031 (-0.19%) | 2,005,680 |
| 6 Jun 2019 | CNY | 17.4875 | 17.4875 | 15.9688 | 16.0938 | 16.0938 | -1.406 (-8.04%) | 4,006,718 |
| 5 Jun 2019 | CNY | 18.175 | 18.1875 | 17.3625 | 17.5 | 17.5 | -0.531 (-2.95%) | 1,941,040 |
| 4 Jun 2019 | CNY | 18.1438 | 18.2375 | 17.75 | 18.0313 | 18.0313 | -0.113 (-0.62%) | 989,632 |
| 3 Jun 2019 | CNY | 18.4125 | 18.4125 | 18.0625 | 18.1438 | 18.1438 | -0.219 (-1.19%) | 894,784 |
| 31 May 2019 | CNY | 18.35 | 18.4563 | 18.225 | 18.3625 | 18.3625 | +0.013 (+0.07%) | 743,956 |
| 30 May 2019 | CNY | 18.425 | 18.5313 | 18.1938 | 18.35 | 18.35 | -0.181 (-0.98%) | 936,400 |
| 29 May 2019 | CNY | 18.35 | 18.6938 | 18.2938 | 18.5313 | 18.5313 | +0.188 (+1.02%) | 1,662,800 |
| 28 May 2019 | CNY | 18.625 | 18.625 | 18.3438 | 18.3438 | 18.3438 | -0.131 (-0.71%) | 841,828 |
| 27 May 2019 | CNY | 18.275 | 18.5563 | 18.1625 | 18.475 | 18.475 | +0.2 (+1.09%) | 2,595,108 |
| 24 May 2019 | CNY | 18.2438 | 18.4625 | 18.0313 | 18.275 | 18.275 | -0.075 (-0.41%) | 1,492,352 |
| 23 May 2019 | CNY | 18.7375 | 18.7375 | 17.8625 | 18.35 | 18.35 | -0.369 (-1.97%) | 2,127,760 |
| 22 May 2019 | CNY | 18.925 | 18.9625 | 18.5063 | 18.7188 | 18.7188 | -0.219 (-1.15%) | 1,068,400 |
| 21 May 2019 | CNY | 18.5938 | 18.9813 | 18.5938 | 18.9375 | 18.9375 | +0.062 (+0.33%) | 1,126,979 |
| 20 May 2019 | CNY | 19.0375 | 19.0375 | 18.4563 | 18.875 | 18.875 | -0.188 (-0.98%) | 1,368,899 |
| 17 May 2019 | CNY | 19.3563 | 19.425 | 18.5625 | 19.0625 | 19.0625 | -0.319 (-1.64%) | 1,562,411 |
| 16 May 2019 | CNY | 19.35 | 19.4875 | 19.25 | 19.3813 | 19.3813 | +0.013 (+0.06%) | 870,704 |
| 15 May 2019 | CNY | 19.275 | 19.525 | 19.15 | 19.3688 | 19.3688 | +0.119 (+0.62%) | 1,223,392 |
| 14 May 2019 | CNY | 19.2688 | 19.4375 | 19.0938 | 19.25 | 19.25 | -0.062 (-0.32%) | 1,051,200 |
| 13 May 2019 | CNY | 19.1125 | 19.4938 | 19.0313 | 19.3125 | 19.3125 | -0.062 (-0.32%) | 1,104,080 |
| 10 May 2019 | CNY | 18.825 | 19.4438 | 18.4688 | 19.375 | 19.375 | +0.487 (+2.58%) | 1,973,185 |
| 9 May 2019 | CNY | 19.625 | 19.6625 | 18.8875 | 18.8875 | 18.8875 | -0.706 (-3.60%) | 1,605,072 |
| 8 May 2019 | CNY | 19.4938 | 19.9375 | 19.0688 | 19.5938 | 19.5938 | -0.331 (-1.66%) | 1,625,411 |
| 7 May 2019 | CNY | 19.7813 | 20.2813 | 19.2188 | 19.925 | 19.925 | +0.156 (+0.79%) | 3,982,235 |
| 6 May 2019 | CNY | 20.4813 | 21.125 | 19.2 | 19.7688 | 19.7688 | -1.175 (-5.61%) | 4,833,600 |
| 26 Apr 2019 | CNY | 20.3875 | 21.1875 | 20.325 | 20.9438 | 20.9438 | +0.144 (+0.69%) | 4,257,196 |
| 25 Apr 2019 | CNY | 20.625 | 20.8375 | 19.7563 | 20.8 | 20.8 | -0.769 (-3.56%) | 10,178,233 |
| 24 Apr 2019 | CNY | 21.425 | 21.575 | 21.1563 | 21.5688 | 21.5688 | +0.144 (+0.67%) | 2,484,320 |
| 23 Apr 2019 | CNY | 21.8438 | 22.0563 | 21.375 | 21.425 | 21.425 | -0.544 (-2.48%) | 3,747,947 |
| 22 Apr 2019 | CNY | 22.3813 | 22.3813 | 21.8813 | 21.9688 | 21.9688 | -0.281 (-1.26%) | 2,987,067 |
