| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 15.6686 | 15.7515 | 15.5385 | 15.6864 | 15.6864 | +0.154 (+0.99%) | 568,854 |
| 6 Jun 2019 | CNY | 16.1479 | 16.1479 | 15.4911 | 15.5325 | 15.5325 | -0.651 (-4.02%) | 895,700 |
| 5 Jun 2019 | CNY | 16.3846 | 16.4734 | 16.1716 | 16.1834 | 16.1834 | -0.089 (-0.55%) | 629,018 |
| 4 Jun 2019 | CNY | 16.5325 | 16.5325 | 16.2485 | 16.2722 | 16.2722 | -0.231 (-1.40%) | 721,660 |
| 3 Jun 2019 | CNY | 16.5681 | 16.6272 | 16.3195 | 16.503 | 16.503 | -0.006 (-0.04%) | 619,892 |
| 31 May 2019 | CNY | 16.4734 | 16.6864 | 16.4497 | 16.5089 | 16.5089 | +0.083 (+0.50%) | 680,598 |
| 30 May 2019 | CNY | 16.7278 | 16.7278 | 16.284 | 16.426 | 16.426 | -0.26 (-1.56%) | 609,076 |
| 29 May 2019 | CNY | 16.7278 | 16.8876 | 16.5089 | 16.6864 | 16.6864 | +0.089 (+0.54%) | 711,828 |
| 28 May 2019 | CNY | 16.7633 | 16.9823 | 16.5621 | 16.5976 | 16.5976 | -0.077 (-0.46%) | 548,912 |
| 27 May 2019 | CNY | 16.3136 | 16.7396 | 16.3018 | 16.6746 | 16.6746 | +0.373 (+2.29%) | 633,412 |
| 24 May 2019 | CNY | 16.142 | 16.4734 | 16.142 | 16.3018 | 16.3018 | -0.018 (-0.11%) | 408,822 |
| 23 May 2019 | CNY | 16.6805 | 16.6805 | 16.2426 | 16.3195 | 16.3195 | -0.373 (-2.23%) | 682,422 |
| 22 May 2019 | CNY | 17.1479 | 17.1539 | 16.5266 | 16.6923 | 16.6923 | -0.586 (-3.39%) | 1,348,451 |
| 21 May 2019 | CNY | 16.9231 | 17.4852 | 16.7929 | 17.2781 | 17.2781 | +0.13 (+0.76%) | 2,601,597 |
| 20 May 2019 | CNY | 16.213 | 17.7515 | 15.716 | 17.1479 | 17.1479 | +0.905 (+5.57%) | 2,119,609 |
| 17 May 2019 | CNY | 17.1183 | 17.1183 | 16.213 | 16.2426 | 16.2426 | -0.858 (-5.02%) | 1,239,446 |
| 16 May 2019 | CNY | 16.9112 | 17.1598 | 16.6982 | 17.1006 | 17.1006 | +0.13 (+0.77%) | 1,231,614 |
| 15 May 2019 | CNY | 16.929 | 16.9941 | 16.787 | 16.9704 | 16.9704 | +0.195 (+1.16%) | 732,988 |
| 14 May 2019 | CNY | 16.7456 | 17.0355 | 16.5148 | 16.7752 | 16.7752 | -0.385 (-2.24%) | 802,761 |
| 13 May 2019 | CNY | 17.1598 | 17.361 | 16.9823 | 17.1598 | 17.1598 | -0.13 (-0.75%) | 840,099 |
| 10 May 2019 | CNY | 16.8994 | 17.3905 | 16.6213 | 17.2899 | 17.2899 | +0.402 (+2.38%) | 1,068,587 |
| 9 May 2019 | CNY | 16.7752 | 17.0178 | 16.6331 | 16.8876 | 16.8876 | +0.035 (+0.21%) | 693,745 |
| 8 May 2019 | CNY | 16.5681 | 16.9823 | 16.4556 | 16.8521 | 16.8521 | +0.077 (+0.46%) | 958,906 |
| 7 May 2019 | CNY | 16.5266 | 16.8462 | 16.4556 | 16.7752 | 16.7752 | +0.302 (+1.83%) | 961,721 |
| 6 May 2019 | CNY | 17.7396 | 17.7396 | 16.4024 | 16.4734 | 16.4734 | -2.26 (-12.07%) | 1,553,617 |
| 26 Apr 2019 | CNY | 18.8698 | 18.9763 | 18.5858 | 18.7337 | 18.7337 | -0.136 (-0.72%) | 900,263 |
| 25 Apr 2019 | CNY | 19.5266 | 19.6627 | 18.8166 | 18.8698 | 18.8698 | -0.657 (-3.36%) | 1,639,582 |
| 24 Apr 2019 | CNY | 19.716 | 19.787 | 19.2308 | 19.5266 | 19.5266 | -0.189 (-0.96%) | 1,342,199 |
| 23 Apr 2019 | CNY | 20.0414 | 20.0414 | 19.5917 | 19.716 | 19.716 | -0.225 (-1.13%) | 1,261,078 |
| 22 Apr 2019 | CNY | 20.1183 | 20.2189 | 19.8166 | 19.9408 | 19.9408 | -0.118 (-0.59%) | 1,163,585 |
