| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | CNY | 18.28 | 18.64 | 18.02 | 18.03 | 18.03 | -0.43 (-2.33%) | 1,868,500 |
| 11 Jun 2019 | CNY | 17.65 | 19.26 | 17.5 | 18.46 | 18.46 | +0.86 (+4.89%) | 2,651,276 |
| 10 Jun 2019 | CNY | 17.36 | 17.72 | 17.13 | 17.6 | 17.6 | +0.49 (+2.86%) | 1,590,389 |
| 6 Jun 2019 | CNY | 17.54 | 17.7 | 17 | 17.11 | 17.11 | -0.43 (-2.45%) | 1,766,362 |
| 5 Jun 2019 | CNY | 17.71 | 17.89 | 17.45 | 17.54 | 17.54 | -0.04 (-0.23%) | 1,557,412 |
| 4 Jun 2019 | CNY | 17.91 | 18.02 | 17.35 | 17.58 | 17.58 | -0.38 (-2.12%) | 1,389,540 |
| 3 Jun 2019 | CNY | 18.41 | 18.59 | 17.61 | 17.96 | 17.96 | -0.39 (-2.13%) | 1,948,000 |
| 31 May 2019 | CNY | 18.77 | 18.88 | 18.3 | 18.35 | 18.35 | -0.1 (-0.54%) | 2,002,055 |
| 30 May 2019 | CNY | 18.08 | 19 | 18.08 | 18.45 | 18.45 | -0.31 (-1.65%) | 2,943,396 |
| 29 May 2019 | CNY | 18.55 | 19.29 | 18.5 | 18.76 | 18.76 | +0.47 (+2.57%) | 3,003,100 |
| 28 May 2019 | CNY | 18.59 | 18.8 | 18.22 | 18.29 | 18.29 | -0.23 (-1.24%) | 2,318,846 |
| 27 May 2019 | CNY | 17.6 | 18.6 | 17.6 | 18.52 | 18.52 | +0.63 (+3.52%) | 2,451,509 |
| 24 May 2019 | CNY | 18.45 | 18.69 | 17.8 | 17.89 | 17.89 | -0.71 (-3.82%) | 1,893,506 |
| 23 May 2019 | CNY | 18.31 | 18.99 | 17.99 | 18.6 | 18.6 | -0.43 (-2.26%) | 2,652,201 |
| 22 May 2019 | CNY | 19.8 | 19.88 | 18.75 | 19.03 | 19.03 | -0.53 (-2.71%) | 3,923,384 |
| 21 May 2019 | CNY | 19.39 | 20.46 | 18.81 | 19.56 | 19.56 | +0.74 (+3.93%) | 5,726,909 |
| 20 May 2019 | CNY | 17.15 | 18.82 | 17.13 | 18.82 | 18.82 | +1.71 (+9.99%) | 3,049,594 |
| 17 May 2019 | CNY | 19.14 | 19.14 | 17.11 | 17.11 | 17.11 | -1.9 (-9.99%) | 3,783,896 |
| 16 May 2019 | CNY | 19.19 | 19.24 | 18.91 | 19.01 | 19.01 | -0.04 (-0.21%) | 2,120,217 |
| 15 May 2019 | CNY | 18.92 | 19.21 | 18.75 | 19.05 | 19.05 | +0.33 (+1.76%) | 2,623,200 |
| 14 May 2019 | CNY | 18.21 | 19.18 | 18.08 | 18.72 | 18.72 | -0.09 (-0.48%) | 2,454,100 |
| 13 May 2019 | CNY | 18.33 | 19.01 | 18.33 | 18.81 | 18.81 | +0.01 (+0.05%) | 2,301,304 |
| 10 May 2019 | CNY | 18.5 | 18.94 | 17.55 | 18.8 | 18.8 | +0.53 (+2.90%) | 2,894,800 |
| 9 May 2019 | CNY | 18.24 | 19.03 | 18.09 | 18.27 | 18.27 | -0.31 (-1.67%) | 2,351,117 |
| 8 May 2019 | CNY | 17.1 | 19.75 | 16.91 | 18.58 | 18.58 | +0.63 (+3.51%) | 3,723,700 |
| 7 May 2019 | CNY | 17.61 | 18.26 | 17.52 | 17.95 | 17.95 | +0.45 (+2.57%) | 2,753,510 |
| 6 May 2019 | CNY | 18.31 | 19.3 | 17.42 | 17.5 | 17.5 | -6.4 (-26.78%) | 3,853,431 |
| 26 Apr 2019 | CNY | 24.99 | 25.01 | 23.9 | 23.9 | 23.9 | -2.65 (-9.98%) | 6,222,482 |
| 25 Apr 2019 | CNY | 26.44 | 28.5 | 25.8 | 26.55 | 26.55 | +0.6 (+2.31%) | 11,882,770 |
| 24 Apr 2019 | CNY | 23.64 | 25.95 | 23.63 | 25.95 | 25.95 | +2.36 (+10.00%) | 7,194,290 |
