| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2019 | CNY | 24.4205 | 25.3333 | 24.4154 | 24.6359 | 24.6359 | +0.061 (+0.25%) | 4,886,154 |
| 27 May 2019 | CNY | 23.7487 | 24.641 | 23.5282 | 24.5744 | 24.5744 | +0.836 (+3.52%) | 2,984,338 |
| 24 May 2019 | CNY | 24 | 24.3846 | 23.4923 | 23.7385 | 23.7385 | -0.621 (-2.55%) | 2,879,494 |
| 23 May 2019 | CNY | 24.6308 | 25.3846 | 24.1436 | 24.359 | 24.359 | -0.282 (-1.14%) | 2,973,629 |
| 22 May 2019 | CNY | 25.2103 | 25.2718 | 23.6513 | 24.641 | 24.641 | -0.718 (-2.83%) | 3,340,275 |
| 21 May 2019 | CNY | 25.0154 | 25.4872 | 24.8103 | 25.359 | 25.359 | +0.031 (+0.12%) | 3,171,733 |
| 20 May 2019 | CNY | 24.518 | 25.8872 | 24.518 | 25.3282 | 25.3282 | +0.774 (+3.15%) | 5,518,457 |
| 17 May 2019 | CNY | 24.6 | 24.8359 | 24.1026 | 24.5539 | 24.5539 | -0.01 (-0.04%) | 3,366,803 |
| 16 May 2019 | CNY | 24.4103 | 25.0462 | 24.0615 | 24.5641 | 24.5641 | +0.159 (+0.65%) | 2,940,416 |
| 15 May 2019 | CNY | 24.5641 | 24.718 | 24.1539 | 24.4051 | 24.4051 | +0.102 (+0.42%) | 2,695,011 |
| 14 May 2019 | CNY | 23.8974 | 24.8821 | 23.8821 | 24.3026 | 24.3026 | +0.046 (+0.19%) | 2,884,792 |
| 13 May 2019 | CNY | 24.2564 | 25.118 | 23.9539 | 24.2564 | 24.2564 | -0.185 (-0.76%) | 2,802,280 |
| 10 May 2019 | CNY | 23.4103 | 24.6 | 23.1846 | 24.441 | 24.441 | +1.21 (+5.21%) | 4,224,663 |
| 9 May 2019 | CNY | 23.1487 | 23.7436 | 23 | 23.2308 | 23.2308 | -0.21 (-0.90%) | 2,202,799 |
| 8 May 2019 | CNY | 22.9641 | 23.9385 | 22.7949 | 23.441 | 23.441 | -0.062 (-0.26%) | 2,826,111 |
| 7 May 2019 | CNY | 23.0923 | 23.5333 | 23.0256 | 23.5026 | 23.5026 | +0.446 (+1.94%) | 2,442,324 |
| 6 May 2019 | CNY | 24.1026 | 24.359 | 22.6154 | 23.0564 | 23.0564 | -2.39 (-9.39%) | 3,797,870 |
| 26 Apr 2019 | CNY | 25.3795 | 25.4462 | 24.6718 | 25.4462 | 25.4462 | +0.174 (+0.69%) | 4,164,371 |
| 25 Apr 2019 | CNY | 26.9487 | 27.1231 | 25.1539 | 25.2718 | 25.2718 | -1.39 (-5.21%) | 5,510,438 |
| 24 Apr 2019 | CNY | 26.5026 | 26.8103 | 26.0923 | 26.6615 | 26.6615 | +0.19 (+0.72%) | 4,001,205 |
| 23 Apr 2019 | CNY | 27.6564 | 27.8359 | 26.4615 | 26.4718 | 26.4718 | -1.185 (-4.28%) | 6,191,086 |
| 22 Apr 2019 | CNY | 27.5949 | 28.7795 | 27.4615 | 27.6564 | 27.6564 | +0.277 (+1.01%) | 7,492,434 |
| 19 Apr 2019 | CNY | 27.0103 | 27.8769 | 27.0103 | 27.3795 | 27.3795 | +0.287 (+1.06%) | 4,439,613 |
| 18 Apr 2019 | CNY | 27.1949 | 28.1385 | 27.0821 | 27.0923 | 27.0923 | -0.395 (-1.44%) | 5,542,898 |
| 17 Apr 2019 | CNY | 27.7385 | 27.9846 | 27.3333 | 27.4872 | 27.4872 | -0.564 (-2.01%) | 6,103,874 |
| 16 Apr 2019 | CNY | 27.0256 | 28.0513 | 25.8974 | 28.0513 | 28.0513 | +0.923 (+3.40%) | 9,299,152 |
| 15 Apr 2019 | CNY | 27.3897 | 27.841 | 26.8462 | 27.1282 | 27.1282 | +0.005 (+0.02%) | 7,417,796 |
| 12 Apr 2019 | CNY | 26.1539 | 27.8718 | 26.1077 | 27.1231 | 27.1231 | +1.492 (+5.82%) | 9,207,607 |
| 11 Apr 2019 | CNY | 27.0667 | 27.1539 | 25.5795 | 25.6308 | 25.6308 | -0.913 (-3.44%) | 6,138,026 |
| 10 Apr 2019 | CNY | 26.6718 | 26.9231 | 26.0615 | 26.5436 | 26.5436 | -0.595 (-2.19%) | 5,592,839 |
