| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 22.7067 | 24.9467 | 22.7067 | 24.56 | 24.56 | +1.88 (+8.29%) | 5,892,516 |
| 10 Jun 2019 | CNY | 23.4133 | 23.94 | 22.0067 | 22.68 | 22.68 | -6.67 (-22.72%) | 4,257,771 |
| 10 Jun 2019 |
|
|||||||
| 6 Jun 2019 | CNY | 31.4946 | 31.4946 | 28.9677 | 29.3495 | 29.3495 | -2.382 (-7.51%) | 3,805,096 |
| 5 Jun 2019 | CNY | 30.629 | 32.2043 | 29.8763 | 31.7312 | 31.7312 | +0.952 (+3.09%) | 5,542,948 |
| 4 Jun 2019 | CNY | 29.7258 | 31.2634 | 29.7258 | 30.7796 | 30.7796 | +0.618 (+2.05%) | 4,848,828 |
| 3 Jun 2019 | CNY | 32.2581 | 32.7312 | 29.5484 | 30.1613 | 30.1613 | -1.548 (-4.88%) | 6,665,998 |
| 31 May 2019 | CNY | 30.0591 | 31.7097 | 29.5699 | 31.7097 | 31.7097 | +2.882 (+10.00%) | 7,777,017 |
| 30 May 2019 | CNY | 27.5538 | 28.9785 | 27.5269 | 28.828 | 28.828 | +0.817 (+2.92%) | 3,541,856 |
| 29 May 2019 | CNY | 27.043 | 28.5645 | 26.9624 | 28.0108 | 28.0108 | +0.726 (+2.66%) | 3,192,509 |
| 28 May 2019 | CNY | 27.5269 | 28.0484 | 27.2258 | 27.285 | 27.285 | -0.269 (-0.98%) | 2,059,044 |
| 27 May 2019 | CNY | 26.8172 | 27.5645 | 26.6237 | 27.5538 | 27.5538 | +0.677 (+2.52%) | 1,907,245 |
| 24 May 2019 | CNY | 26.0161 | 27.6129 | 25.9946 | 26.8763 | 26.8763 | +0.855 (+3.28%) | 2,098,818 |
| 23 May 2019 | CNY | 26.5645 | 26.6559 | 25.9677 | 26.0215 | 26.0215 | -0.57 (-2.14%) | 1,339,897 |
| 22 May 2019 | CNY | 26.8495 | 26.9839 | 26.5161 | 26.5914 | 26.5914 | -0.242 (-0.90%) | 1,150,320 |
| 21 May 2019 | CNY | 26.5914 | 26.9893 | 26.4946 | 26.8333 | 26.8333 | +0.344 (+1.30%) | 1,279,598 |
| 20 May 2019 | CNY | 27.1505 | 27.1505 | 25.8118 | 26.4893 | 26.4893 | -0.661 (-2.44%) | 1,721,333 |
| 17 May 2019 | CNY | 28.5968 | 28.785 | 27.0376 | 27.1505 | 27.1505 | -1.409 (-4.93%) | 2,759,071 |
| 16 May 2019 | CNY | 28.5645 | 28.7258 | 28.3333 | 28.5591 | 28.5591 | +0.134 (+0.47%) | 1,866,139 |
| 15 May 2019 | CNY | 28.2258 | 28.5484 | 28.1075 | 28.4247 | 28.4247 | +0.511 (+1.83%) | 1,915,210 |
| 14 May 2019 | CNY | 28.2312 | 28.4194 | 27.8548 | 27.914 | 27.914 | -0.742 (-2.59%) | 1,987,992 |
| 13 May 2019 | CNY | 28.9677 | 28.9677 | 28.5054 | 28.6559 | 28.6559 | -0.425 (-1.46%) | 1,719,038 |
| 10 May 2019 | CNY | 28.8495 | 29.2204 | 27.5968 | 29.0806 | 29.0806 | +0.694 (+2.44%) | 3,348,139 |
| 9 May 2019 | CNY | 28.2258 | 29.285 | 28.0108 | 28.3871 | 28.3871 | -0.107 (-0.38%) | 2,657,434 |
| 8 May 2019 | CNY | 27.4194 | 29.2473 | 27.0806 | 28.4946 | 28.4946 | +0.435 (+1.55%) | 3,083,344 |
| 7 May 2019 | CNY | 27.8495 | 28.1022 | 27.3387 | 28.0591 | 28.0591 | +0.559 (+2.03%) | 2,403,151 |
| 6 May 2019 | CNY | 29.5161 | 29.7258 | 27.3656 | 27.5 | 27.5 | -3.032 (-9.93%) | 3,350,131 |
| 26 Apr 2019 | CNY | 31.172 | 31.2957 | 30.5108 | 30.5323 | 30.5323 | -0.855 (-2.72%) | 3,070,006 |
| 25 Apr 2019 | CNY | 34.2366 | 34.2366 | 31.1505 | 31.3871 | 31.3871 | -2.903 (-8.47%) | 5,897,407 |
| 24 Apr 2019 | CNY | 34.8925 | 35.2097 | 34.0376 | 34.2903 | 34.2903 | -1.349 (-3.79%) | 5,155,613 |
| 23 Apr 2019 | CNY | 34.1774 | 37.0968 | 33.8656 | 35.6398 | 35.6398 | +1.457 (+4.26%) | 8,305,727 |
