| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2019 | CNY | 28.6 | 29.88 | 28.6 | 29.55 | 29.55 | +0.85 (+2.96%) | 1,657,711 |
| 20 May 2019 | CNY | 29.38 | 29.53 | 28.22 | 28.7 | 28.7 | -0.68 (-2.31%) | 1,912,199 |
| 17 May 2019 | CNY | 29.99 | 30.24 | 29.26 | 29.38 | 29.38 | -0.6 (-2.00%) | 1,492,440 |
| 16 May 2019 | CNY | 30.01 | 30.15 | 29.57 | 29.98 | 29.98 | -0.03 (-0.10%) | 1,276,993 |
| 15 May 2019 | CNY | 30.27 | 30.3 | 29.88 | 30.01 | 30.01 | +0.03 (+0.10%) | 1,230,202 |
| 14 May 2019 | CNY | 29.88 | 30.48 | 29.74 | 29.98 | 29.98 | -0.02 (-0.07%) | 1,534,957 |
| 13 May 2019 | CNY | 29.34 | 30.61 | 28.92 | 30 | 30 | +0.66 (+2.25%) | 3,694,052 |
| 10 May 2019 | CNY | 28.45 | 29.45 | 28.14 | 29.34 | 29.34 | +1.16 (+4.12%) | 2,368,950 |
| 9 May 2019 | CNY | 27.55 | 28.46 | 27.5 | 28.18 | 28.18 | +0.13 (+0.46%) | 1,291,545 |
| 8 May 2019 | CNY | 27.91 | 28.7 | 27.68 | 28.05 | 28.05 | -0.18 (-0.64%) | 1,402,515 |
| 7 May 2019 | CNY | 27.9 | 28.67 | 27.61 | 28.23 | 28.23 | +0.65 (+2.36%) | 1,401,617 |
| 6 May 2019 | CNY | 29 | 29.39 | 27.26 | 27.58 | 27.58 | -2.08 (-7.01%) | 2,450,956 |
| 26 Apr 2019 | CNY | 29.03 | 30.09 | 29.03 | 29.66 | 29.66 | +0.25 (+0.85%) | 1,338,406 |
| 25 Apr 2019 | CNY | 29.6 | 30.17 | 29.41 | 29.41 | 29.41 | -0.23 (-0.78%) | 2,411,768 |
| 24 Apr 2019 | CNY | 29.69 | 29.84 | 29.12 | 29.64 | 29.64 | -0.04 (-0.13%) | 1,808,504 |
| 23 Apr 2019 | CNY | 30.52 | 30.52 | 29.58 | 29.68 | 29.68 | -0.77 (-2.53%) | 2,009,951 |
| 22 Apr 2019 | CNY | 30.08 | 31 | 30.08 | 30.45 | 30.45 | +0.41 (+1.36%) | 2,337,277 |
| 19 Apr 2019 | CNY | 29.99 | 30.16 | 29.71 | 30.04 | 30.04 | +0.14 (+0.47%) | 1,726,661 |
| 18 Apr 2019 | CNY | 30.27 | 30.49 | 29.9 | 29.9 | 29.9 | -0.43 (-1.42%) | 1,799,089 |
| 17 Apr 2019 | CNY | 30.09 | 30.49 | 29.9 | 30.33 | 30.33 | +0.11 (+0.36%) | 1,849,309 |
| 16 Apr 2019 | CNY | 30.64 | 30.64 | 29.53 | 30.22 | 30.22 | -0.45 (-1.47%) | 4,875,585 |
| 15 Apr 2019 | CNY | 30.77 | 31.44 | 30.39 | 30.67 | 30.67 | +0.12 (+0.39%) | 2,858,367 |
| 12 Apr 2019 | CNY | 31.46 | 31.55 | 30.21 | 30.55 | 30.55 | -0.94 (-2.99%) | 2,601,650 |
| 11 Apr 2019 | CNY | 31.75 | 32.19 | 31.23 | 31.49 | 31.49 | -0.26 (-0.82%) | 3,642,389 |
| 10 Apr 2019 | CNY | 30.53 | 32.24 | 30.52 | 31.75 | 31.75 | +1.26 (+4.13%) | 4,432,377 |
| 9 Apr 2019 | CNY | 30.51 | 30.77 | 30.02 | 30.49 | 30.49 | -0.02 (-0.07%) | 1,991,515 |
| 8 Apr 2019 | CNY | 30.89 | 31.15 | 30.32 | 30.51 | 30.51 | -0.3 (-0.97%) | 2,088,515 |
| 4 Apr 2019 | CNY | 30.92 | 31.15 | 30.5 | 30.81 | 30.81 | -0.1 (-0.32%) | 2,175,613 |
| 3 Apr 2019 | CNY | 30.7 | 31.19 | 30.43 | 30.91 | 30.91 | +0.04 (+0.13%) | 3,783,491 |
| 2 Apr 2019 | CNY | 30.82 | 31.47 | 30.58 | 30.87 | 30.87 | +0.06 (+0.19%) | 3,447,351 |
