| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 18.8 | 19.46 | 18.4 | 19.15 | 19.15 | +0.51 (+2.74%) | 2,899,900 |
| 10 Jun 2019 | CNY | 18.73 | 19.08 | 18.44 | 18.64 | 18.64 | -0.1 (-0.53%) | 1,929,616 |
| 6 Jun 2019 | CNY | 19.98 | 20.07 | 18.51 | 18.74 | 18.74 | -1.24 (-6.21%) | 3,236,208 |
| 5 Jun 2019 | CNY | 19.8 | 20.18 | 19.63 | 19.98 | 19.98 | +0.3 (+1.52%) | 3,414,300 |
| 4 Jun 2019 | CNY | 19.3 | 20.19 | 19 | 19.68 | 19.68 | +0.42 (+2.18%) | 4,289,800 |
| 3 Jun 2019 | CNY | 19.3 | 19.52 | 19.04 | 19.26 | 19.26 | +0.11 (+0.57%) | 1,746,900 |
| 31 May 2019 | CNY | 19.05 | 19.53 | 19.05 | 19.15 | 19.15 | +0.03 (+0.16%) | 1,924,200 |
| 30 May 2019 | CNY | 19.41 | 19.66 | 18.94 | 19.12 | 19.12 | -0.47 (-2.40%) | 2,299,008 |
| 29 May 2019 | CNY | 19.52 | 19.8 | 19.21 | 19.59 | 19.59 | +0.07 (+0.36%) | 2,226,808 |
| 28 May 2019 | CNY | 19.74 | 20.19 | 19.4 | 19.52 | 19.52 | -0.19 (-0.96%) | 2,646,956 |
| 27 May 2019 | CNY | 19.28 | 19.88 | 19.25 | 19.71 | 19.71 | +0.43 (+2.23%) | 2,275,111 |
| 24 May 2019 | CNY | 19.25 | 19.8 | 19.06 | 19.28 | 19.28 | -0.31 (-1.58%) | 2,243,700 |
| 23 May 2019 | CNY | 20.3 | 20.35 | 19.58 | 19.59 | 19.59 | -1.19 (-5.73%) | 3,796,400 |
| 22 May 2019 | CNY | 20.17 | 21.17 | 19.58 | 20.78 | 20.78 | +0.6 (+2.97%) | 6,152,508 |
| 21 May 2019 | CNY | 20.18 | 20.59 | 19.85 | 20.18 | 20.18 | -0.05 (-0.25%) | 4,096,808 |
| 20 May 2019 | CNY | 21.54 | 21.63 | 19.85 | 20.23 | 20.23 | -1.4 (-6.47%) | 5,780,174 |
| 17 May 2019 | CNY | 23.22 | 23.45 | 21.2 | 21.63 | 21.63 | -1.32 (-5.75%) | 8,899,264 |
| 16 May 2019 | CNY | 22.9 | 23.39 | 22.37 | 22.95 | 22.95 | -0.06 (-0.26%) | 10,429,570 |
| 15 May 2019 | CNY | 22.53 | 23.45 | 22.13 | 23.01 | 23.01 | +0.17 (+0.74%) | 13,124,238 |
| 14 May 2019 | CNY | 20.2 | 22.84 | 19.75 | 22.84 | 22.84 | +2.08 (+10.02%) | 11,410,682 |
| 13 May 2019 | CNY | 21.44 | 21.44 | 20.56 | 20.76 | 20.76 | -0.62 (-2.90%) | 6,300,400 |
| 10 May 2019 | CNY | 21.01 | 21.53 | 20.66 | 21.38 | 21.38 | +0.39 (+1.86%) | 9,495,590 |
| 9 May 2019 | CNY | 21.39 | 21.54 | 20.65 | 20.99 | 20.99 | -0.23 (-1.08%) | 8,341,000 |
| 8 May 2019 | CNY | 20.99 | 21.7 | 20.64 | 21.22 | 21.22 | 0.0 (0.0%) | 9,184,267 |
| 7 May 2019 | CNY | 19.35 | 21.22 | 18.89 | 21.22 | 21.22 | +1.93 (+10.01%) | 9,578,282 |
| 6 May 2019 | CNY | 18.53 | 19.32 | 17.71 | 19.29 | 19.29 | -0.71 (-3.55%) | 3,883,306 |
| 26 Apr 2019 | CNY | 21.11 | 21.22 | 19.63 | 20 | 20 | -1.81 (-8.30%) | 6,498,687 |
| 25 Apr 2019 | CNY | 22.75 | 23.38 | 21.6 | 21.81 | 21.81 | -0.78 (-3.45%) | 5,642,472 |
| 24 Apr 2019 | CNY | 22.5 | 22.83 | 21.84 | 22.59 | 22.59 | -0.23 (-1.01%) | 5,403,806 |
| 23 Apr 2019 | CNY | 22.29 | 23.49 | 21.9 | 22.82 | 22.82 | +0.37 (+1.65%) | 9,642,522 |
