| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 21.53 | 22.27 | 21.53 | 22.2 | 22.2 | +0.67 (+3.11%) | 4,127,510 |
| 10 Jun 2019 | CNY | 21.24 | 21.63 | 21.08 | 21.53 | 21.53 | +0.53 (+2.52%) | 2,944,227 |
| 6 Jun 2019 | CNY | 21.55 | 21.64 | 20.9 | 21 | 21 | -0.55 (-2.55%) | 2,747,402 |
| 5 Jun 2019 | CNY | 21.83 | 21.87 | 21.47 | 21.55 | 21.55 | -0.14 (-0.65%) | 3,109,438 |
| 4 Jun 2019 | CNY | 22.11 | 22.23 | 21.55 | 21.69 | 21.69 | -0.41 (-1.86%) | 3,125,072 |
| 3 Jun 2019 | CNY | 22.1 | 22.35 | 21.9 | 22.1 | 22.1 | -0.04 (-0.18%) | 3,257,543 |
| 31 May 2019 | CNY | 22.1 | 22.44 | 21.97 | 22.14 | 22.14 | -0.04 (-0.18%) | 2,715,012 |
| 30 May 2019 | CNY | 22.28 | 22.28 | 21.77 | 22.18 | 22.18 | -0.14 (-0.63%) | 3,331,433 |
| 29 May 2019 | CNY | 22.11 | 22.46 | 22 | 22.32 | 22.32 | +0.24 (+1.09%) | 2,288,025 |
| 28 May 2019 | CNY | 22.45 | 22.66 | 21.95 | 22.08 | 22.08 | -0.35 (-1.56%) | 5,371,013 |
| 27 May 2019 | CNY | 22 | 22.45 | 21.88 | 22.43 | 22.43 | +0.49 (+2.23%) | 3,439,732 |
| 24 May 2019 | CNY | 22.36 | 22.48 | 21.74 | 21.94 | 21.94 | -0.54 (-2.40%) | 4,269,316 |
| 23 May 2019 | CNY | 22.72 | 22.73 | 22.3 | 22.48 | 22.48 | -0.21 (-0.93%) | 2,979,217 |
| 22 May 2019 | CNY | 23.02 | 23.19 | 22.53 | 22.69 | 22.69 | -0.33 (-1.43%) | 2,861,496 |
| 21 May 2019 | CNY | 22.86 | 23.27 | 22.75 | 23.02 | 23.02 | +0.17 (+0.74%) | 3,070,800 |
| 20 May 2019 | CNY | 22.67 | 23.12 | 22.65 | 22.85 | 22.85 | +0.19 (+0.84%) | 4,494,969 |
| 17 May 2019 | CNY | 23.69 | 23.8 | 22.6 | 22.66 | 22.66 | -0.97 (-4.10%) | 5,824,032 |
| 16 May 2019 | CNY | 23.7 | 23.82 | 23.45 | 23.63 | 23.63 | -0.17 (-0.71%) | 3,779,495 |
| 15 May 2019 | CNY | 23.74 | 23.91 | 23.55 | 23.8 | 23.8 | +0.27 (+1.15%) | 2,758,935 |
| 14 May 2019 | CNY | 23.9 | 24.19 | 23.52 | 23.53 | 23.53 | -0.44 (-1.84%) | 4,347,720 |
| 13 May 2019 | CNY | 24.51 | 24.52 | 23.86 | 23.97 | 23.97 | -0.65 (-2.64%) | 3,603,479 |
| 10 May 2019 | CNY | 24.06 | 24.75 | 23.53 | 24.62 | 24.62 | +0.62 (+2.58%) | 4,583,366 |
| 9 May 2019 | CNY | 23.91 | 24.36 | 23.67 | 24 | 24 | -0.03 (-0.12%) | 4,209,741 |
| 8 May 2019 | CNY | 23.77 | 24.29 | 23.59 | 24.03 | 24.03 | 0.0 (0.0%) | 4,653,019 |
| 7 May 2019 | CNY | 24 | 24.48 | 23.8 | 24.03 | 24.03 | +0.59 (+2.52%) | 6,481,438 |
| 6 May 2019 | CNY | 24.4 | 24.77 | 23.44 | 23.44 | 23.44 | -2.5 (-9.64%) | 9,072,132 |
| 26 Apr 2019 | CNY | 26.55 | 26.75 | 25.83 | 25.94 | 25.94 | -0.59 (-2.22%) | 6,717,450 |
| 25 Apr 2019 | CNY | 27.56 | 27.67 | 26.43 | 26.53 | 26.53 | -0.97 (-3.53%) | 6,708,896 |
| 24 Apr 2019 | CNY | 27.19 | 27.54 | 26.9 | 27.5 | 27.5 | +0.38 (+1.40%) | 4,392,270 |
| 23 Apr 2019 | CNY | 27.3 | 27.39 | 27 | 27.12 | 27.12 | -0.28 (-1.02%) | 4,806,817 |
