| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 31.2083 | 31.8917 | 30.8333 | 31.4333 | 31.4333 | -0.017 (-0.05%) | 2,304,830 |
| 6 Jun 2019 | CNY | 31.4667 | 32.0583 | 30.3083 | 31.45 | 31.45 | +0.133 (+0.43%) | 2,393,384 |
| 5 Jun 2019 | CNY | 32.325 | 32.8333 | 31.2917 | 31.3167 | 31.3167 | -0.65 (-2.03%) | 3,079,161 |
| 4 Jun 2019 | CNY | 30.9167 | 32.1667 | 30.225 | 31.9667 | 31.9667 | +0.567 (+1.80%) | 3,666,988 |
| 3 Jun 2019 | CNY | 31.6833 | 32.5 | 30.8417 | 31.4 | 31.4 | +0.258 (+0.83%) | 3,558,757 |
| 31 May 2019 | CNY | 32.5583 | 34.1667 | 31.0583 | 31.1417 | 31.1417 | -1.742 (-5.30%) | 5,266,790 |
| 30 May 2019 | CNY | 31.675 | 32.9 | 31.2083 | 32.8833 | 32.8833 | +0.533 (+1.65%) | 5,183,239 |
| 29 May 2019 | CNY | 29.85 | 33.1583 | 29.4167 | 32.35 | 32.35 | +2.158 (+7.15%) | 7,165,638 |
| 28 May 2019 | CNY | 30.4667 | 30.9583 | 29.7167 | 30.1917 | 30.1917 | -0.85 (-2.74%) | 4,067,544 |
| 27 May 2019 | CNY | 28.1667 | 31.3833 | 27.8167 | 31.0417 | 31.0417 | +1.667 (+5.67%) | 5,290,130 |
| 24 May 2019 | CNY | 28.375 | 30.3167 | 28.0833 | 29.375 | 29.375 | +0.992 (+3.49%) | 3,862,030 |
| 23 May 2019 | CNY | 31 | 31.0083 | 28.3167 | 28.3833 | 28.3833 | -2.658 (-8.56%) | 4,104,120 |
| 22 May 2019 | CNY | 30.825 | 31.6333 | 29.8333 | 31.0417 | 31.0417 | +0.717 (+2.36%) | 5,252,160 |
| 21 May 2019 | CNY | 28.3333 | 31.3083 | 28.1667 | 30.325 | 30.325 | +1.542 (+5.36%) | 4,917,048 |
| 20 May 2019 | CNY | 28.8667 | 29 | 27.025 | 28.7833 | 28.7833 | -0.367 (-1.26%) | 3,958,484 |
| 17 May 2019 | CNY | 30.2167 | 31.25 | 28.1667 | 29.15 | 29.15 | -1.075 (-3.56%) | 5,937,187 |
| 16 May 2019 | CNY | 31.6667 | 33.0333 | 29.9 | 30.225 | 30.225 | -1.233 (-3.92%) | 7,780,113 |
| 15 May 2019 | CNY | 30.025 | 31.4583 | 30.025 | 31.4583 | 31.4583 | +2.858 (+9.99%) | 3,683,422 |
| 14 May 2019 | CNY | 29.5417 | 30.2083 | 28.3667 | 28.6 | 28.6 | -0.633 (-2.17%) | 4,553,577 |
| 13 May 2019 | CNY | 28.1667 | 29.95 | 27.5083 | 29.2333 | 29.2333 | +1.275 (+4.56%) | 4,613,826 |
| 10 May 2019 | CNY | 26.3333 | 28.0083 | 25.6583 | 27.9583 | 27.9583 | +2.483 (+9.75%) | 4,565,746 |
| 9 May 2019 | CNY | 26.6667 | 27.15 | 25.1667 | 25.475 | 25.475 | -2.483 (-8.88%) | 4,704,825 |
| 8 May 2019 | CNY | 29.8333 | 30.7333 | 27.9583 | 27.9583 | 27.9583 | -3.108 (-10.01%) | 6,192,924 |
| 7 May 2019 | CNY | 28.825 | 31.0667 | 26.6667 | 31.0667 | 31.0667 | +2.767 (+9.78%) | 7,406,726 |
| 6 May 2019 | CNY | 27.5167 | 29.8333 | 27.3917 | 28.3 | 28.3 | +0.492 (+1.77%) | 7,050,234 |
| 26 Apr 2019 | CNY | 28.0583 | 29.025 | 27.3333 | 27.8083 | 27.8083 | +0.392 (+1.43%) | 3,392,370 |
| 25 Apr 2019 | CNY | 29.1667 | 29.55 | 27.0833 | 27.4167 | 27.4167 | -2.492 (-8.33%) | 4,539,452 |
| 24 Apr 2019 | CNY | 28.3417 | 30.775 | 28.275 | 29.9083 | 29.9083 | +1.508 (+5.31%) | 5,594,280 |
| 23 Apr 2019 | CNY | 28 | 30.3417 | 27.625 | 28.4 | 28.4 | +0.817 (+2.96%) | 5,718,230 |
| 22 Apr 2019 | CNY | 28.75 | 29.1 | 27.2083 | 27.5833 | 27.5833 | +1 (+3.76%) | 5,911,809 |
