| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 29.54 | 30.55 | 29.33 | 30.53 | 30.53 | +0.99 (+3.35%) | 1,048,694 |
| 10 Jun 2019 | CNY | 28.65 | 29.8 | 28.65 | 29.54 | 29.54 | +0.3 (+1.03%) | 615,270 |
| 6 Jun 2019 | CNY | 30.32 | 30.32 | 29.05 | 29.24 | 29.24 | -0.87 (-2.89%) | 1,206,162 |
| 5 Jun 2019 | CNY | 30.85 | 30.96 | 29.89 | 30.11 | 30.11 | -0.5 (-1.63%) | 920,642 |
| 4 Jun 2019 | CNY | 31.83 | 31.89 | 30.1 | 30.61 | 30.61 | -0.86 (-2.73%) | 1,193,268 |
| 3 Jun 2019 | CNY | 32.03 | 32.79 | 31.47 | 31.47 | 31.47 | -0.97 (-2.99%) | 981,300 |
| 31 May 2019 | CNY | 31.86 | 32.6 | 31.86 | 32.44 | 32.44 | +0.62 (+1.95%) | 1,126,563 |
| 30 May 2019 | CNY | 31.8 | 32.77 | 31.7 | 31.82 | 31.82 | -1.49 (-4.47%) | 1,421,425 |
| 29 May 2019 | CNY | 33.47 | 33.68 | 33.26 | 33.31 | 33.31 | -0.13 (-0.39%) | 409,442 |
| 28 May 2019 | CNY | 33.61 | 34 | 33.36 | 33.44 | 33.44 | -0.08 (-0.24%) | 426,174 |
| 27 May 2019 | CNY | 32.96 | 33.82 | 32.58 | 33.52 | 33.52 | +0.56 (+1.70%) | 636,547 |
| 24 May 2019 | CNY | 33.4 | 33.99 | 32.5 | 32.96 | 32.96 | -0.25 (-0.75%) | 641,400 |
| 23 May 2019 | CNY | 34.53 | 34.9 | 33.18 | 33.21 | 33.21 | -1.28 (-3.71%) | 546,065 |
| 22 May 2019 | CNY | 34.79 | 35.16 | 34.1 | 34.49 | 34.49 | +0.02 (+0.06%) | 774,777 |
| 21 May 2019 | CNY | 33.38 | 34.54 | 33.13 | 34.47 | 34.47 | +1.09 (+3.27%) | 1,188,800 |
| 20 May 2019 | CNY | 32.85 | 33.43 | 32.34 | 33.38 | 33.38 | +0.57 (+1.74%) | 509,371 |
| 17 May 2019 | CNY | 33.75 | 33.99 | 32.8 | 32.81 | 32.81 | -0.94 (-2.79%) | 666,187 |
| 16 May 2019 | CNY | 33.5 | 33.91 | 33.35 | 33.75 | 33.75 | +0.03 (+0.09%) | 537,137 |
| 15 May 2019 | CNY | 32.9 | 33.72 | 32.9 | 33.72 | 33.72 | +1.02 (+3.12%) | 836,799 |
| 14 May 2019 | CNY | 33.15 | 33.15 | 32.51 | 32.7 | 32.7 | -0.29 (-0.88%) | 728,600 |
| 13 May 2019 | CNY | 33.5 | 33.74 | 32.84 | 32.99 | 32.99 | -0.75 (-2.22%) | 763,967 |
| 10 May 2019 | CNY | 32.91 | 33.85 | 32.8 | 33.74 | 33.74 | +0.93 (+2.83%) | 1,164,004 |
| 9 May 2019 | CNY | 32.2 | 32.99 | 32.02 | 32.81 | 32.81 | +0.13 (+0.40%) | 651,286 |
| 8 May 2019 | CNY | 32.15 | 33.08 | 31.57 | 32.68 | 32.68 | +0.4 (+1.24%) | 976,534 |
| 7 May 2019 | CNY | 31.85 | 32.6 | 31.31 | 32.28 | 32.28 | +0.44 (+1.38%) | 1,446,671 |
| 6 May 2019 | CNY | 31.6 | 32.2 | 30.73 | 31.84 | 31.84 | -2.23 (-6.55%) | 1,711,918 |
| 26 Apr 2019 | CNY | 33.06 | 34.07 | 33.06 | 34.07 | 34.07 | +0.79 (+2.37%) | 979,508 |
| 25 Apr 2019 | CNY | 33.5 | 34.15 | 33.21 | 33.28 | 33.28 | -0.33 (-0.98%) | 794,026 |
| 24 Apr 2019 | CNY | 33.99 | 34.2 | 32.97 | 33.61 | 33.61 | -0.21 (-0.62%) | 874,972 |
| 23 Apr 2019 | CNY | 34.31 | 34.32 | 33.53 | 33.82 | 33.82 | -0.84 (-2.42%) | 981,112 |
