| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2019 | CNY | 17.07 | 17.07 | 15.88 | 16.38 | 16.38 | -0.69 (-4.04%) | 9,858,314 |
| 3 Jun 2019 | CNY | 17.65 | 17.78 | 16.85 | 17.07 | 17.07 | -0.79 (-4.42%) | 12,513,627 |
| 31 May 2019 | CNY | 17.03 | 18.11 | 17.03 | 17.86 | 17.86 | +1.05 (+6.25%) | 19,306,470 |
| 30 May 2019 | CNY | 16.73 | 16.89 | 16.39 | 16.81 | 16.81 | -0.12 (-0.71%) | 9,023,068 |
| 29 May 2019 | CNY | 16.28 | 17.5 | 16.28 | 16.93 | 16.93 | +0.54 (+3.29%) | 12,175,789 |
| 28 May 2019 | CNY | 16.32 | 16.93 | 16.21 | 16.39 | 16.39 | -0.06 (-0.36%) | 11,540,846 |
| 27 May 2019 | CNY | 16.06 | 16.46 | 16 | 16.45 | 16.45 | +0.55 (+3.46%) | 9,503,700 |
| 24 May 2019 | CNY | 15.47 | 16.49 | 15.41 | 15.9 | 15.9 | +0.48 (+3.11%) | 10,252,610 |
| 23 May 2019 | CNY | 16.2 | 16.32 | 15.2 | 15.42 | 15.42 | -0.89 (-5.46%) | 8,564,947 |
| 22 May 2019 | CNY | 16.7 | 16.79 | 16.18 | 16.31 | 16.31 | -0.49 (-2.92%) | 7,526,702 |
| 21 May 2019 | CNY | 16.55 | 17.08 | 16.27 | 16.8 | 16.8 | +0.34 (+2.07%) | 9,884,277 |
| 20 May 2019 | CNY | 16.26 | 16.78 | 16.03 | 16.46 | 16.46 | +0.26 (+1.60%) | 8,864,100 |
| 17 May 2019 | CNY | 17.9 | 18.09 | 16.1 | 16.2 | 16.2 | -1.69 (-9.45%) | 13,883,250 |
| 16 May 2019 | CNY | 18.36 | 18.36 | 17.76 | 17.89 | 17.89 | -0.39 (-2.13%) | 9,688,415 |
| 15 May 2019 | CNY | 18.21 | 18.3 | 17.92 | 18.28 | 18.28 | +0.37 (+2.07%) | 9,686,335 |
| 14 May 2019 | CNY | 18 | 18.6 | 17.82 | 17.91 | 17.91 | -0.64 (-3.45%) | 10,301,600 |
| 13 May 2019 | CNY | 19.12 | 19.35 | 18.12 | 18.55 | 18.55 | -1.01 (-5.16%) | 13,972,649 |
| 10 May 2019 | CNY | 19.98 | 20.11 | 18.53 | 19.56 | 19.56 | +0.24 (+1.24%) | 18,611,415 |
| 9 May 2019 | CNY | 18.61 | 20.13 | 18.6 | 19.32 | 19.32 | +0.4 (+2.11%) | 17,275,515 |
| 8 May 2019 | CNY | 18.17 | 19.9 | 18.01 | 18.92 | 18.92 | -0.06 (-0.32%) | 17,828,077 |
| 7 May 2019 | CNY | 17.95 | 19.3 | 17.91 | 18.98 | 18.98 | +1.34 (+7.60%) | 19,076,570 |
| 6 May 2019 | CNY | 17.3 | 18.79 | 16.85 | 17.64 | 17.64 | -4.8 (-21.39%) | 15,349,791 |
| 26 Apr 2019 | CNY | 24.99 | 25.39 | 22.44 | 22.44 | 22.44 | -2.49 (-9.99%) | 31,536,610 |
| 25 Apr 2019 | CNY | 22.3 | 24.93 | 21.91 | 24.93 | 24.93 | +2.27 (+10.02%) | 16,615,228 |
| 24 Apr 2019 | CNY | 23.65 | 24.47 | 22.03 | 22.66 | 22.66 | -0.84 (-3.57%) | 15,743,888 |
| 23 Apr 2019 | CNY | 23.5 | 24 | 21.71 | 23.5 | 23.5 | -0.581 (-2.41%) | 19,489,202 |
| 23 Apr 2019 |
|
|||||||
| 22 Apr 2019 | CNY | 23.8625 | 24.7438 | 23.25 | 24.0813 | 24.0813 | +0.037 (+0.16%) | 15,858,836 |
| 19 Apr 2019 | CNY | 23.625 | 24.35 | 23.1875 | 24.0438 | 24.0438 | +0.356 (+1.50%) | 15,453,355 |
| 18 Apr 2019 | CNY | 23.6813 | 24.2625 | 22.9688 | 23.6875 | 23.6875 | -0.237 (-0.99%) | 17,273,072 |
| 17 Apr 2019 | CNY | 22.725 | 24.375 | 22.3813 | 23.925 | 23.925 | +1.206 (+5.31%) | 21,026,356 |
