| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2019 | CNY | 34.05 | 34.05 | 33.12 | 33.48 | 33.48 | -0.57 (-1.67%) | 655,109 |
| 27 Jun 2019 | CNY | 33.91 | 34.48 | 33.91 | 34.05 | 34.05 | -0.04 (-0.12%) | 854,609 |
| 26 Jun 2019 | CNY | 33.8 | 34.15 | 33.5 | 34.09 | 34.09 | +0.29 (+0.86%) | 514,300 |
| 25 Jun 2019 | CNY | 34.37 | 34.59 | 33.46 | 33.8 | 33.8 | -0.56 (-1.63%) | 735,300 |
| 24 Jun 2019 | CNY | 34.7 | 35.03 | 34.3 | 34.36 | 34.36 | -0.6 (-1.72%) | 969,377 |
| 21 Jun 2019 | CNY | 33.71 | 35.77 | 33.71 | 34.96 | 34.96 | +0.81 (+2.37%) | 1,661,218 |
| 20 Jun 2019 | CNY | 34.59 | 34.59 | 33.71 | 34.15 | 34.15 | -0.22 (-0.64%) | 1,177,800 |
| 19 Jun 2019 | CNY | 34.11 | 34.63 | 34.11 | 34.37 | 34.37 | +0.68 (+2.02%) | 1,441,031 |
| 18 Jun 2019 | CNY | 32.75 | 33.88 | 32.4 | 33.69 | 33.69 | +0.94 (+2.87%) | 1,027,487 |
| 17 Jun 2019 | CNY | 33.03 | 33.03 | 32.36 | 32.75 | 32.75 | +0.39 (+1.21%) | 366,365 |
| 14 Jun 2019 | CNY | 33.4 | 33.6 | 32.22 | 32.36 | 32.36 | -1.04 (-3.11%) | 570,903 |
| 13 Jun 2019 | CNY | 33.58 | 33.66 | 33.2 | 33.4 | 33.4 | -0.18 (-0.54%) | 473,320 |
| 12 Jun 2019 | CNY | 33.51 | 33.95 | 33.43 | 33.58 | 33.58 | -0.19 (-0.56%) | 543,503 |
| 11 Jun 2019 | CNY | 32.8 | 33.83 | 32.65 | 33.77 | 33.77 | +0.96 (+2.93%) | 766,080 |
| 10 Jun 2019 | CNY | 32.2 | 32.82 | 32.1 | 32.81 | 32.81 | +0.71 (+2.21%) | 491,422 |
| 6 Jun 2019 | CNY | 33.4 | 33.4 | 31.92 | 32.1 | 32.1 | -1.3 (-3.89%) | 905,709 |
| 5 Jun 2019 | CNY | 34.65 | 34.94 | 33.2 | 33.4 | 33.4 | -0.95 (-2.77%) | 891,295 |
| 4 Jun 2019 | CNY | 34.55 | 35.12 | 34.05 | 34.35 | 34.35 | -0.25 (-0.72%) | 740,418 |
| 3 Jun 2019 | CNY | 35.64 | 35.82 | 34.6 | 34.6 | 34.6 | -1.21 (-3.38%) | 1,235,031 |
| 31 May 2019 | CNY | 34.3 | 36.29 | 34.2 | 35.81 | 35.81 | +1.04 (+2.99%) | 2,352,484 |
| 30 May 2019 | CNY | 33.7 | 35.04 | 33.4 | 34.77 | 34.77 | +0.89 (+2.63%) | 1,080,235 |
| 29 May 2019 | CNY | 33.4 | 34.33 | 33.28 | 33.88 | 33.88 | +0.46 (+1.38%) | 709,509 |
| 28 May 2019 | CNY | 33.63 | 33.93 | 33.28 | 33.42 | 33.42 | -0.21 (-0.62%) | 540,191 |
| 27 May 2019 | CNY | 33.04 | 33.74 | 32.79 | 33.63 | 33.63 | +0.68 (+2.06%) | 555,231 |
| 24 May 2019 | CNY | 32.48 | 33.18 | 32.38 | 32.95 | 32.95 | +0.43 (+1.32%) | 452,472 |
| 23 May 2019 | CNY | 33.39 | 33.47 | 32.32 | 32.52 | 32.52 | -0.87 (-2.61%) | 647,445 |
| 22 May 2019 | CNY | 33.91 | 33.98 | 33.28 | 33.39 | 33.39 | -0.35 (-1.04%) | 445,200 |
| 21 May 2019 | CNY | 33.77 | 34.15 | 33.08 | 33.74 | 33.74 | -0.63 (-1.83%) | 636,848 |
| 20 May 2019 | CNY | 34.66 | 34.89 | 33.9 | 34.37 | 34.37 | -0.28 (-0.81%) | 526,218 |
| 17 May 2019 | CNY | 35.8 | 35.8 | 34.51 | 34.65 | 34.65 | -1.13 (-3.16%) | 671,518 |
