| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 15.3846 | 15.6077 | 15.3616 | 15.4462 | 15.4462 | -0.169 (-1.08%) | 1,066,802 |
| 6 Jun 2019 | CNY | 15.2692 | 15.6154 | 15.0077 | 15.6154 | 15.6154 | +0.292 (+1.91%) | 1,117,502 |
| 5 Jun 2019 | CNY | 15.4308 | 15.5077 | 15.2385 | 15.3231 | 15.3231 | +0.046 (+0.30%) | 878,843 |
| 4 Jun 2019 | CNY | 15.6462 | 15.7769 | 15.1616 | 15.2769 | 15.2769 | -0.477 (-3.03%) | 1,407,243 |
| 3 Jun 2019 | CNY | 16.3462 | 16.3692 | 15.7077 | 15.7539 | 15.7539 | -0.7 (-4.25%) | 2,400,782 |
| 31 May 2019 | CNY | 15.7385 | 16.5077 | 15.7385 | 16.4539 | 16.4539 | +0.646 (+4.09%) | 2,593,959 |
| 30 May 2019 | CNY | 16.0769 | 16.0769 | 15.5846 | 15.8077 | 15.8077 | -0.1 (-0.63%) | 1,392,982 |
| 29 May 2019 | CNY | 15.8154 | 16.1154 | 15.7308 | 15.9077 | 15.9077 | +0.092 (+0.58%) | 1,049,879 |
| 28 May 2019 | CNY | 15.7 | 16 | 15.7 | 15.8154 | 15.8154 | -0.023 (-0.15%) | 1,349,627 |
| 27 May 2019 | CNY | 15.4692 | 15.8846 | 15.4077 | 15.8385 | 15.8385 | +0.385 (+2.49%) | 1,266,209 |
| 24 May 2019 | CNY | 15.4385 | 15.6923 | 15.2462 | 15.4539 | 15.4539 | +0.015 (+0.10%) | 786,470 |
| 23 May 2019 | CNY | 15.6462 | 15.7231 | 15.3308 | 15.4385 | 15.4385 | -0.208 (-1.33%) | 936,658 |
| 22 May 2019 | CNY | 15.8539 | 16 | 15.5 | 15.6462 | 15.6462 | -0.246 (-1.55%) | 1,052,583 |
| 21 May 2019 | CNY | 15.5923 | 15.9308 | 15.4692 | 15.8923 | 15.8923 | +0.3 (+1.92%) | 1,064,125 |
| 20 May 2019 | CNY | 15.3846 | 15.6769 | 15.0154 | 15.5923 | 15.5923 | +0.223 (+1.45%) | 906,512 |
| 17 May 2019 | CNY | 16.0769 | 16.1769 | 15.2846 | 15.3692 | 15.3692 | -0.715 (-4.45%) | 1,330,274 |
| 16 May 2019 | CNY | 16.0154 | 16.1539 | 15.9616 | 16.0846 | 16.0846 | +0.061 (+0.38%) | 963,795 |
| 15 May 2019 | CNY | 15.9231 | 16.1154 | 15.8385 | 16.0231 | 16.0231 | +0.238 (+1.51%) | 991,379 |
| 14 May 2019 | CNY | 15.9231 | 16 | 15.6923 | 15.7846 | 15.7846 | -0.269 (-1.68%) | 863,863 |
| 13 May 2019 | CNY | 15.9231 | 16.1462 | 15.6462 | 16.0539 | 16.0539 | +0.177 (+1.11%) | 1,072,109 |
| 10 May 2019 | CNY | 15.5154 | 15.9462 | 15.2692 | 15.8769 | 15.8769 | +0.492 (+3.20%) | 1,347,968 |
| 9 May 2019 | CNY | 15.6077 | 15.8385 | 15.3539 | 15.3846 | 15.3846 | -0.231 (-1.48%) | 766,479 |
| 8 May 2019 | CNY | 15 | 15.9769 | 15 | 15.6154 | 15.6154 | +0.285 (+1.86%) | 1,347,318 |
| 7 May 2019 | CNY | 15.0616 | 15.4539 | 15.0616 | 15.3308 | 15.3308 | +0.408 (+2.73%) | 1,129,699 |
| 6 May 2019 | CNY | 16.4231 | 16.4231 | 14.8462 | 14.9231 | 14.9231 | -1.938 (-11.50%) | 1,565,848 |
| 26 Apr 2019 | CNY | 16.9692 | 17.1462 | 16.8077 | 16.8616 | 16.8616 | -0.054 (-0.32%) | 816,399 |
| 25 Apr 2019 | CNY | 17.8462 | 17.8462 | 16.5539 | 16.9154 | 16.9154 | -0.931 (-5.22%) | 1,455,478 |
| 24 Apr 2019 | CNY | 17.8 | 17.9154 | 17.4923 | 17.8462 | 17.8462 | +0.046 (+0.26%) | 1,121,639 |
| 23 Apr 2019 | CNY | 18.4539 | 18.5308 | 17.7539 | 17.8 | 17.8 | -0.638 (-3.46%) | 1,490,838 |
| 22 Apr 2019 | CNY | 18.8462 | 18.9308 | 18.4077 | 18.4385 | 18.4385 | -0.361 (-1.92%) | 1,101,879 |
