| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2019 | CNY | 26.5 | 27.31 | 25.9 | 25.9 | 25.9 | -1.42 (-5.20%) | 8,468,456 |
| 3 Jun 2019 | CNY | 26.12 | 29.26 | 25.82 | 27.32 | 27.32 | +0.72 (+2.71%) | 16,190,456 |
| 31 May 2019 | CNY | 25.95 | 27.5 | 25.4 | 26.6 | 26.6 | +0.83 (+3.22%) | 14,178,923 |
| 30 May 2019 | CNY | 24.98 | 25.9 | 24.5 | 25.77 | 25.77 | +0.3 (+1.18%) | 8,507,545 |
| 29 May 2019 | CNY | 24.77 | 26.32 | 24.5 | 25.47 | 25.47 | +0.63 (+2.54%) | 9,388,230 |
| 28 May 2019 | CNY | 24.68 | 25.24 | 24.38 | 24.84 | 24.84 | +0.39 (+1.60%) | 7,648,756 |
| 27 May 2019 | CNY | 23.7 | 24.68 | 23.7 | 24.45 | 24.45 | +0.31 (+1.28%) | 5,855,318 |
| 24 May 2019 | CNY | 23.3 | 24.74 | 23.15 | 24.14 | 24.14 | +0.62 (+2.64%) | 6,328,478 |
| 23 May 2019 | CNY | 23.95 | 24.35 | 23.51 | 23.52 | 23.52 | -0.38 (-1.59%) | 4,825,656 |
| 22 May 2019 | CNY | 24.86 | 24.92 | 23.82 | 23.9 | 23.9 | -0.42 (-1.73%) | 4,199,552 |
| 21 May 2019 | CNY | 23.85 | 24.38 | 23.68 | 24.32 | 24.32 | +0.69 (+2.92%) | 4,620,816 |
| 20 May 2019 | CNY | 24.5 | 24.77 | 23.28 | 23.63 | 23.63 | -0.87 (-3.55%) | 5,266,270 |
| 17 May 2019 | CNY | 26.4 | 26.49 | 24.14 | 24.5 | 24.5 | -2.17 (-8.14%) | 8,148,797 |
| 16 May 2019 | CNY | 26.36 | 27.5 | 25.77 | 26.67 | 26.67 | +0.49 (+1.87%) | 8,429,464 |
| 15 May 2019 | CNY | 26.24 | 26.49 | 25.96 | 26.18 | 26.18 | +0.33 (+1.28%) | 6,011,905 |
| 14 May 2019 | CNY | 26 | 26.5 | 25.8 | 25.85 | 25.85 | -0.6 (-2.27%) | 5,183,650 |
| 13 May 2019 | CNY | 25.7 | 26.67 | 25.6 | 26.45 | 26.45 | +0.28 (+1.07%) | 7,758,035 |
| 10 May 2019 | CNY | 25.22 | 26.21 | 24.1 | 26.17 | 26.17 | +1.03 (+4.10%) | 8,706,902 |
| 9 May 2019 | CNY | 24.93 | 25.8 | 24.58 | 25.14 | 25.14 | -0.19 (-0.75%) | 5,492,756 |
| 8 May 2019 | CNY | 24.23 | 25.7 | 23.77 | 25.33 | 25.33 | +0.42 (+1.69%) | 6,630,279 |
| 7 May 2019 | CNY | 24.52 | 25.34 | 24.18 | 24.91 | 24.91 | +0.42 (+1.71%) | 5,338,626 |
| 6 May 2019 | CNY | 25.5 | 26.55 | 24.49 | 24.49 | 24.49 | -6.79 (-21.71%) | 7,400,914 |
| 26 Apr 2019 | CNY | 33.19 | 33.19 | 31 | 31.28 | 31.28 | -1.9 (-5.73%) | 8,484,397 |
| 25 Apr 2019 | CNY | 35.92 | 36 | 32.67 | 33.18 | 33.18 | -2.69 (-7.50%) | 10,994,478 |
| 24 Apr 2019 | CNY | 35.25 | 35.99 | 35.25 | 35.87 | 35.87 | +0.69 (+1.96%) | 5,999,281 |
| 23 Apr 2019 | CNY | 36.2 | 36.4 | 34.8 | 35.18 | 35.18 | -1 (-2.76%) | 9,727,719 |
| 22 Apr 2019 | CNY | 37.8 | 37.8 | 35.8 | 36.18 | 36.18 | -1.98 (-5.19%) | 15,747,363 |
| 19 Apr 2019 | CNY | 39.12 | 40.5 | 38.12 | 38.16 | 38.16 | +0.32 (+0.85%) | 21,867,634 |
| 18 Apr 2019 | CNY | 36.83 | 38.49 | 36.41 | 37.84 | 37.84 | +1.02 (+2.77%) | 14,415,882 |
| 17 Apr 2019 | CNY | 36.78 | 37.25 | 36.51 | 36.82 | 36.82 | +0.05 (+0.14%) | 7,277,704 |
