| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 51.725 | 54.25 | 50.5688 | 53.1563 | 53.1563 | +2.031 (+3.97%) | 1,693,934 |
| 10 Jun 2019 | CNY | 50.3875 | 51.6813 | 49.45 | 51.125 | 51.125 | +0.906 (+1.80%) | 1,256,414 |
| 6 Jun 2019 | CNY | 51.625 | 51.6875 | 49.9375 | 50.2188 | 50.2188 | -1.125 (-2.19%) | 1,181,137 |
| 5 Jun 2019 | CNY | 51.1563 | 52 | 50.6313 | 51.3438 | 51.3438 | +0.25 (+0.49%) | 869,550 |
| 4 Jun 2019 | CNY | 51.45 | 52.4 | 50.5563 | 51.0938 | 51.0938 | -0.331 (-0.64%) | 1,197,179 |
| 3 Jun 2019 | CNY | 53.2688 | 53.7438 | 51.1438 | 51.425 | 51.425 | -1.488 (-2.81%) | 1,746,822 |
| 31 May 2019 | CNY | 53.2313 | 54.1625 | 52.8188 | 52.9125 | 52.9125 | -0.212 (-0.40%) | 822,526 |
| 30 May 2019 | CNY | 54.4938 | 54.4938 | 52.375 | 53.125 | 53.125 | -1.369 (-2.51%) | 1,243,004 |
| 29 May 2019 | CNY | 54.1813 | 55.2125 | 53.7563 | 54.4938 | 54.4938 | +0.244 (+0.45%) | 1,228,169 |
| 28 May 2019 | CNY | 55.5063 | 55.9313 | 54.0688 | 54.25 | 54.25 | -1.25 (-2.25%) | 1,371,540 |
| 27 May 2019 | CNY | 55.5 | 55.8688 | 53.8938 | 55.5 | 55.5 | +0.938 (+1.72%) | 1,902,894 |
| 24 May 2019 | CNY | 53.75 | 55.9313 | 53.75 | 54.5625 | 54.5625 | -0.113 (-0.21%) | 1,045,102 |
| 23 May 2019 | CNY | 58.5938 | 58.5938 | 54.4563 | 54.675 | 54.675 | -3.925 (-6.70%) | 2,405,908 |
| 22 May 2019 | CNY | 58.2438 | 59.9813 | 57.7188 | 58.6 | 58.6 | +0.475 (+0.82%) | 934,609 |
| 21 May 2019 | CNY | 58.8938 | 59.2375 | 56.9125 | 58.125 | 58.125 | -0.188 (-0.32%) | 1,031,708 |
| 20 May 2019 | CNY | 59.5 | 60.7625 | 56.9438 | 58.3125 | 58.3125 | -1.163 (-1.95%) | 1,278,094 |
| 17 May 2019 | CNY | 61.7125 | 62.1875 | 59.375 | 59.475 | 59.475 | -2.212 (-3.59%) | 1,081,780 |
| 16 May 2019 | CNY | 60.6375 | 61.875 | 59.5813 | 61.6875 | 61.6875 | +1.306 (+2.16%) | 1,098,760 |
| 15 May 2019 | CNY | 61.2125 | 62.275 | 60 | 60.3813 | 60.3813 | -0.825 (-1.35%) | 1,409,502 |
| 14 May 2019 | CNY | 59.4125 | 61.7375 | 59.3813 | 61.2063 | 61.2063 | +1.231 (+2.05%) | 858,769 |
| 13 May 2019 | CNY | 59.45 | 61.225 | 59.0813 | 59.975 | 59.975 | -0.144 (-0.24%) | 1,175,750 |
| 10 May 2019 | CNY | 57.8063 | 61.2188 | 56.9438 | 60.1188 | 60.1188 | +3.319 (+5.84%) | 2,300,376 |
| 9 May 2019 | CNY | 54.9875 | 57.4875 | 54.7625 | 56.8 | 56.8 | +1.512 (+2.74%) | 1,578,216 |
| 8 May 2019 | CNY | 55.0313 | 56.5 | 53.3938 | 55.2875 | 55.2875 | -0.838 (-1.49%) | 1,442,217 |
| 7 May 2019 | CNY | 57.3438 | 57.8125 | 54.5 | 56.125 | 56.125 | -0.744 (-1.31%) | 1,758,950 |
| 6 May 2019 | CNY | 59.375 | 59.375 | 55.0938 | 56.8688 | 56.8688 | -4.656 (-7.57%) | 1,504,859 |
| 26 Apr 2019 | CNY | 61.3 | 62.325 | 61.2563 | 61.525 | 61.525 | +0.075 (+0.12%) | 831,163 |
| 25 Apr 2019 | CNY | 62.2375 | 62.9375 | 61.3188 | 61.45 | 61.45 | -0.894 (-1.43%) | 1,153,081 |
| 24 Apr 2019 | CNY | 61.9938 | 62.8125 | 61.2563 | 62.3438 | 62.3438 | +0.375 (+0.61%) | 1,368,536 |
| 23 Apr 2019 | CNY | 63.25 | 63.7 | 60.9563 | 61.9688 | 61.9688 | -2.562 (-3.97%) | 2,865,627 |
