| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | CNY | 23.7692 | 26.6864 | 23.7692 | 26.6864 | 26.6864 | +2.426 (+10.00%) | 18,938,770 |
| 31 May 2019 | CNY | 23.6923 | 25.4201 | 23.6923 | 24.2604 | 24.2604 | +0.592 (+2.50%) | 15,705,514 |
| 30 May 2019 | CNY | 23.9941 | 24.142 | 22.4852 | 23.6686 | 23.6686 | -0.68 (-2.79%) | 12,784,118 |
| 29 May 2019 | CNY | 24.6746 | 25.361 | 23.4379 | 24.3491 | 24.3491 | -1.095 (-4.30%) | 16,377,757 |
| 28 May 2019 | CNY | 23.7041 | 26.6391 | 23.7041 | 25.4438 | 25.4438 | +1.225 (+5.06%) | 22,046,394 |
| 27 May 2019 | CNY | 25.9645 | 25.9645 | 23.0651 | 24.2189 | 24.2189 | +0.077 (+0.32%) | 19,357,981 |
| 24 May 2019 | CNY | 22.3669 | 24.142 | 21.9467 | 24.142 | 24.142 | +2.195 (+10.00%) | 15,682,765 |
| 23 May 2019 | CNY | 20.1183 | 21.9467 | 20 | 21.9467 | 21.9467 | +1.994 (+9.99%) | 7,055,494 |
| 22 May 2019 | CNY | 20.4615 | 20.5917 | 19.7633 | 19.9527 | 19.9527 | -0.503 (-2.46%) | 2,453,141 |
| 21 May 2019 | CNY | 20.3491 | 20.8107 | 20.2959 | 20.4556 | 20.4556 | +0.16 (+0.79%) | 2,572,201 |
| 20 May 2019 | CNY | 19.3077 | 20.426 | 19.3077 | 20.2959 | 20.2959 | -0.124 (-0.61%) | 3,449,769 |
| 17 May 2019 | CNY | 21.9053 | 22.2485 | 20.2485 | 20.4201 | 20.4201 | -1.349 (-6.20%) | 4,448,299 |
| 16 May 2019 | CNY | 21.716 | 22.0237 | 21.5089 | 21.7692 | 21.7692 | -0.124 (-0.57%) | 2,881,331 |
| 15 May 2019 | CNY | 22.0533 | 22.0592 | 21.787 | 21.8935 | 21.8935 | +0.089 (+0.41%) | 3,362,523 |
| 14 May 2019 | CNY | 21.8343 | 22.1124 | 21.4852 | 21.8047 | 21.8047 | -0.675 (-3.00%) | 3,824,782 |
| 13 May 2019 | CNY | 21.7752 | 22.6805 | 21.5444 | 22.4793 | 22.4793 | +0.408 (+1.85%) | 5,162,590 |
| 10 May 2019 | CNY | 21.2604 | 22.4852 | 21.0888 | 22.071 | 22.071 | +0.663 (+3.10%) | 5,547,289 |
| 9 May 2019 | CNY | 22.4911 | 22.7337 | 21.3077 | 21.4083 | 21.4083 | -1.036 (-4.61%) | 6,812,635 |
| 8 May 2019 | CNY | 20.2959 | 22.4438 | 19.8225 | 22.4438 | 22.4438 | +2.041 (+10.01%) | 4,624,886 |
| 7 May 2019 | CNY | 19.9586 | 20.4675 | 19.8876 | 20.4024 | 20.4024 | +0.657 (+3.33%) | 3,085,755 |
| 6 May 2019 | CNY | 20.9645 | 21.2071 | 19.7456 | 19.7456 | 19.7456 | -4.024 (-16.93%) | 3,996,180 |
| 26 Apr 2019 | CNY | 25.1598 | 25.1775 | 23.6686 | 23.7692 | 23.7692 | -1.562 (-6.17%) | 5,769,747 |
| 25 Apr 2019 | CNY | 25.5858 | 26.213 | 25.2544 | 25.3314 | 25.3314 | -0.325 (-1.27%) | 4,851,680 |
| 24 Apr 2019 | CNY | 25.7456 | 25.9112 | 25.1479 | 25.6568 | 25.6568 | -0.503 (-1.92%) | 4,759,653 |
| 23 Apr 2019 | CNY | 25.7456 | 26.6805 | 25.7396 | 26.1598 | 26.1598 | +0.29 (+1.12%) | 5,438,773 |
| 22 Apr 2019 | CNY | 26.4911 | 26.497 | 25.6686 | 25.8698 | 25.8698 | -0.657 (-2.48%) | 5,832,818 |
| 19 Apr 2019 | CNY | 26.9349 | 27.1006 | 26.3905 | 26.5266 | 26.5266 | -1.095 (-3.96%) | 7,278,184 |
| 18 Apr 2019 | CNY | 28.1953 | 28.6272 | 27.574 | 27.6213 | 27.6213 | -0.503 (-1.79%) | 9,494,636 |
| 17 Apr 2019 | CNY | 26.9408 | 28.9823 | 26.7752 | 28.1243 | 28.1243 | +0.905 (+3.33%) | 11,451,614 |
| 16 Apr 2019 | CNY | 26.9231 | 27.4142 | 26.361 | 27.2189 | 27.2189 | +0.296 (+1.10%) | 8,249,724 |
