| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 18.3736 | 19.2857 | 18.022 | 18.989 | 18.989 | +0.808 (+4.44%) | 1,489,296 |
| 10 Jun 2019 | CNY | 18.1593 | 18.2967 | 17.7637 | 18.1813 | 18.1813 | +0.269 (+1.50%) | 705,310 |
| 6 Jun 2019 | CNY | 18.5 | 18.6429 | 17.6978 | 17.9121 | 17.9121 | -0.494 (-2.69%) | 1,201,873 |
| 5 Jun 2019 | CNY | 18.5 | 18.8407 | 18.2637 | 18.4066 | 18.4066 | -0.005 (-0.03%) | 1,215,636 |
| 4 Jun 2019 | CNY | 18.6484 | 18.6648 | 17.978 | 18.4121 | 18.4121 | +0.093 (+0.51%) | 1,584,954 |
| 3 Jun 2019 | CNY | 19.2637 | 19.3462 | 18.2967 | 18.3187 | 18.3187 | -0.945 (-4.91%) | 1,971,300 |
| 31 May 2019 | CNY | 19.3956 | 19.8242 | 19.2088 | 19.2637 | 19.2637 | -0.253 (-1.30%) | 1,048,906 |
| 30 May 2019 | CNY | 20.1648 | 20.1648 | 18.989 | 19.5165 | 19.5165 | -0.269 (-1.36%) | 1,356,930 |
| 29 May 2019 | CNY | 19.5824 | 20.044 | 19.3462 | 19.7857 | 19.7857 | +0.39 (+2.01%) | 1,712,445 |
| 28 May 2019 | CNY | 19.6099 | 20.1539 | 19.3407 | 19.3956 | 19.3956 | -0.104 (-0.54%) | 1,579,978 |
| 27 May 2019 | CNY | 18.8352 | 19.5055 | 18.7692 | 19.5 | 19.5 | +0.736 (+3.92%) | 1,678,811 |
| 24 May 2019 | CNY | 19.2308 | 19.5495 | 18.5714 | 18.7637 | 18.7637 | -0.538 (-2.79%) | 1,470,745 |
| 23 May 2019 | CNY | 19.8681 | 20.2198 | 19.1484 | 19.3022 | 19.3022 | -0.56 (-2.82%) | 1,508,692 |
| 22 May 2019 | CNY | 19.8407 | 20.4286 | 19.8022 | 19.8626 | 19.8626 | -0.093 (-0.47%) | 891,443 |
| 21 May 2019 | CNY | 19.8242 | 20.2198 | 19.7637 | 19.956 | 19.956 | +0.132 (+0.66%) | 1,419,226 |
| 20 May 2019 | CNY | 20.6044 | 20.6593 | 19.2418 | 19.8242 | 19.8242 | -0.56 (-2.75%) | 1,443,624 |
| 17 May 2019 | CNY | 21.2363 | 21.456 | 20.3571 | 20.3846 | 20.3846 | -0.852 (-4.01%) | 1,280,916 |
| 16 May 2019 | CNY | 21.2637 | 21.5 | 21.044 | 21.2363 | 21.2363 | -0.027 (-0.13%) | 891,841 |
| 15 May 2019 | CNY | 21.3132 | 21.5934 | 21.1044 | 21.2637 | 21.2637 | +0.379 (+1.82%) | 1,065,842 |
| 14 May 2019 | CNY | 21.1539 | 22.2473 | 20.8791 | 20.8846 | 20.8846 | -0.489 (-2.29%) | 1,092,187 |
| 13 May 2019 | CNY | 21.6539 | 21.6978 | 21.2528 | 21.3736 | 21.3736 | -0.511 (-2.33%) | 1,205,533 |
| 10 May 2019 | CNY | 21.4176 | 22.0659 | 21.0989 | 21.8846 | 21.8846 | +0.626 (+2.95%) | 1,881,055 |
| 9 May 2019 | CNY | 20.8846 | 22.1154 | 20.7857 | 21.2582 | 21.2582 | +0.176 (+0.83%) | 1,852,780 |
| 8 May 2019 | CNY | 20.4396 | 21.6813 | 19.978 | 21.0824 | 21.0824 | +0.725 (+3.56%) | 2,140,145 |
| 7 May 2019 | CNY | 20.3297 | 20.8517 | 19.978 | 20.3571 | 20.3571 | +0.577 (+2.92%) | 1,855,588 |
| 6 May 2019 | CNY | 20.2198 | 20.7528 | 19.5055 | 19.7802 | 19.7802 | -1.637 (-7.65%) | 2,297,535 |
| 26 Apr 2019 | CNY | 22.3132 | 22.8736 | 20.6044 | 21.4176 | 21.4176 | -1.176 (-5.20%) | 2,814,573 |
| 25 Apr 2019 | CNY | 23.5165 | 23.6099 | 22.5275 | 22.5934 | 22.5934 | -1.006 (-4.26%) | 1,504,806 |
| 24 Apr 2019 | CNY | 23.0495 | 23.7253 | 22.8462 | 23.5989 | 23.5989 | +0.56 (+2.43%) | 1,689,294 |
| 23 Apr 2019 | CNY | 23.5549 | 23.7253 | 22.8791 | 23.0385 | 23.0385 | -0.478 (-2.03%) | 1,554,489 |
