| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 18.99 | 19.35 | 18.26 | 19.19 | 19.19 | +0.57 (+3.06%) | 8,315,342 |
| 10 Jun 2019 | CNY | 17.98 | 18.81 | 17.7 | 18.62 | 18.62 | +0.58 (+3.22%) | 6,051,928 |
| 6 Jun 2019 | CNY | 18.09 | 18.33 | 17.61 | 18.04 | 18.04 | -0.05 (-0.28%) | 5,336,500 |
| 5 Jun 2019 | CNY | 18.51 | 18.77 | 17.9 | 18.09 | 18.09 | -0.47 (-2.53%) | 7,700,600 |
| 4 Jun 2019 | CNY | 18.06 | 19.42 | 18.06 | 18.56 | 18.56 | +0.28 (+1.53%) | 9,480,850 |
| 3 Jun 2019 | CNY | 19.07 | 19.53 | 18.2 | 18.28 | 18.28 | -0.45 (-2.40%) | 8,787,263 |
| 31 May 2019 | CNY | 18.37 | 19.33 | 18.05 | 18.73 | 18.73 | +0.52 (+2.86%) | 9,342,520 |
| 30 May 2019 | CNY | 18.17 | 18.45 | 17.83 | 18.21 | 18.21 | -0.34 (-1.83%) | 7,291,184 |
| 29 May 2019 | CNY | 17.94 | 19.15 | 17.79 | 18.55 | 18.55 | +0.4 (+2.20%) | 11,432,813 |
| 28 May 2019 | CNY | 18.09 | 18.4 | 17.46 | 18.15 | 18.15 | +0.16 (+0.89%) | 11,414,419 |
| 27 May 2019 | CNY | 16.3 | 17.99 | 16.25 | 17.99 | 17.99 | +1.64 (+10.03%) | 12,213,346 |
| 24 May 2019 | CNY | 16.41 | 16.74 | 15.83 | 16.35 | 16.35 | -0.7 (-4.11%) | 5,665,954 |
| 23 May 2019 | CNY | 17.49 | 17.68 | 16.85 | 17.05 | 17.05 | -0.1 (-0.58%) | 6,966,639 |
| 22 May 2019 | CNY | 16.8 | 17.55 | 16.63 | 17.15 | 17.15 | +0.34 (+2.02%) | 6,823,106 |
| 21 May 2019 | CNY | 16.6 | 16.9 | 16.18 | 16.81 | 16.81 | +0.21 (+1.27%) | 5,295,366 |
| 20 May 2019 | CNY | 16.26 | 16.94 | 16.25 | 16.6 | 16.6 | +0.43 (+2.66%) | 5,553,302 |
| 17 May 2019 | CNY | 16.51 | 17.07 | 16.17 | 16.17 | 16.17 | -0.14 (-0.86%) | 6,759,407 |
| 16 May 2019 | CNY | 16.45 | 16.55 | 16.21 | 16.31 | 16.31 | -0.24 (-1.45%) | 3,275,025 |
| 15 May 2019 | CNY | 16.38 | 16.84 | 16.38 | 16.55 | 16.55 | +0.3 (+1.85%) | 5,565,161 |
| 14 May 2019 | CNY | 16.1 | 16.5 | 16 | 16.25 | 16.25 | -0.27 (-1.63%) | 4,100,400 |
| 13 May 2019 | CNY | 16.58 | 16.81 | 16.19 | 16.52 | 16.52 | -0.45 (-2.65%) | 7,237,894 |
| 10 May 2019 | CNY | 15.64 | 17 | 14.91 | 16.97 | 16.97 | +1.46 (+9.41%) | 11,227,527 |
| 9 May 2019 | CNY | 15.4 | 16.3 | 15.3 | 15.51 | 15.51 | -0.05 (-0.32%) | 5,425,763 |
| 8 May 2019 | CNY | 15.15 | 16 | 14.73 | 15.56 | 15.56 | +0.26 (+1.70%) | 5,209,843 |
| 7 May 2019 | CNY | 15.53 | 15.98 | 14.84 | 15.3 | 15.3 | -0.07 (-0.46%) | 5,717,600 |
| 6 May 2019 | CNY | 16.35 | 16.75 | 15.37 | 15.37 | 15.37 | -2.82 (-15.50%) | 6,203,587 |
| 26 Apr 2019 | CNY | 17.6 | 18.66 | 17.6 | 18.19 | 18.19 | +0.54 (+3.06%) | 8,321,650 |
| 25 Apr 2019 | CNY | 18.36 | 18.57 | 17.51 | 17.65 | 17.65 | -0.71 (-3.87%) | 4,833,507 |
| 24 Apr 2019 | CNY | 18.5 | 18.64 | 17.8 | 18.36 | 18.36 | -0.46 (-2.44%) | 6,090,535 |
| 23 Apr 2019 | CNY | 18.6 | 19.22 | 17.92 | 18.82 | 18.82 | +0.25 (+1.35%) | 8,029,137 |
