| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 28.6895 | 30.4632 | 28.6105 | 30.2684 | 30.2684 | +1.489 (+5.18%) | 3,016,797 |
| 10 Jun 2019 | CNY | 29.0263 | 29.3895 | 28.6158 | 28.779 | 28.779 | -0.247 (-0.85%) | 2,021,389 |
| 6 Jun 2019 | CNY | 29.4 | 29.7842 | 28.3158 | 29.0263 | 29.0263 | -0.289 (-0.99%) | 2,572,030 |
| 5 Jun 2019 | CNY | 30.1053 | 30.3263 | 29.0526 | 29.3158 | 29.3158 | -0.526 (-1.76%) | 2,997,827 |
| 4 Jun 2019 | CNY | 30.3211 | 30.7263 | 29.3526 | 29.8421 | 29.8421 | -0.474 (-1.56%) | 3,240,917 |
| 3 Jun 2019 | CNY | 31.5263 | 31.7316 | 30.2632 | 30.3158 | 30.3158 | -1.258 (-3.98%) | 2,888,019 |
| 31 May 2019 | CNY | 31.6842 | 31.9895 | 31.2632 | 31.5737 | 31.5737 | -0.111 (-0.35%) | 1,879,079 |
| 30 May 2019 | CNY | 31.0895 | 32 | 30.2211 | 31.6842 | 31.6842 | +0.484 (+1.55%) | 3,581,355 |
| 29 May 2019 | CNY | 30.8947 | 31.3684 | 30.4368 | 31.2 | 31.2 | +0.042 (+0.14%) | 2,424,213 |
| 28 May 2019 | CNY | 30.6842 | 31.2947 | 30.4263 | 31.1579 | 31.1579 | +0.468 (+1.53%) | 2,691,408 |
| 27 May 2019 | CNY | 31.2105 | 31.4684 | 30.1579 | 30.6895 | 30.6895 | -0.521 (-1.67%) | 2,861,818 |
| 24 May 2019 | CNY | 31.0526 | 31.4105 | 30.6368 | 31.2105 | 31.2105 | -0.005 (-0.02%) | 1,717,949 |
| 23 May 2019 | CNY | 31.7211 | 31.7526 | 30.879 | 31.2158 | 31.2158 | -0.279 (-0.89%) | 2,248,699 |
| 22 May 2019 | CNY | 31.9053 | 32.2368 | 31.1842 | 31.4947 | 31.4947 | -0.279 (-0.88%) | 2,144,034 |
| 21 May 2019 | CNY | 31.2421 | 32.5 | 31.0421 | 31.7737 | 31.7737 | +0.621 (+1.99%) | 3,801,979 |
| 20 May 2019 | CNY | 32.1053 | 32.1105 | 30.0526 | 31.1526 | 31.1526 | -1.011 (-3.14%) | 5,547,236 |
| 17 May 2019 | CNY | 31.9474 | 33.3421 | 31.8421 | 32.1632 | 32.1632 | -0.1 (-0.31%) | 2,967,490 |
| 16 May 2019 | CNY | 32.6421 | 32.8474 | 31.8421 | 32.2632 | 32.2632 | -0.763 (-2.31%) | 3,265,110 |
| 15 May 2019 | CNY | 32.8895 | 33.0895 | 31.9474 | 33.0263 | 33.0263 | +0.453 (+1.39%) | 3,376,911 |
| 14 May 2019 | CNY | 32.9526 | 32.9526 | 31.7632 | 32.5737 | 32.5737 | -0.147 (-0.45%) | 3,314,088 |
| 13 May 2019 | CNY | 32.7737 | 33.7526 | 31.9474 | 32.7211 | 32.7211 | -0.268 (-0.81%) | 3,713,489 |
| 10 May 2019 | CNY | 31.6895 | 33.3053 | 31.3263 | 32.9895 | 32.9895 | +1.516 (+4.82%) | 3,673,771 |
| 9 May 2019 | CNY | 31.8842 | 32.4368 | 30.7368 | 31.4737 | 31.4737 | -0.842 (-2.61%) | 2,944,211 |
| 8 May 2019 | CNY | 31.9421 | 33.1579 | 31.9421 | 32.3158 | 32.3158 | -0.316 (-0.97%) | 3,238,073 |
| 7 May 2019 | CNY | 31.4737 | 33.1474 | 31.4737 | 32.6316 | 32.6316 | +1.126 (+3.57%) | 4,347,524 |
| 6 May 2019 | CNY | 30.7895 | 32.3158 | 30.7895 | 31.5053 | 31.5053 | -0.5 (-1.56%) | 3,540,034 |
| 26 Apr 2019 | CNY | 31.5211 | 32.3632 | 31.5211 | 32.0053 | 32.0053 | +0.474 (+1.50%) | 2,215,088 |
| 25 Apr 2019 | CNY | 32.2105 | 32.6316 | 31.5 | 31.5316 | 31.5316 | -0.947 (-2.92%) | 3,485,867 |
| 24 Apr 2019 | CNY | 31.8421 | 32.6842 | 31.4474 | 32.479 | 32.479 | +0.732 (+2.30%) | 2,409,566 |
| 23 Apr 2019 | CNY | 31.8842 | 32.3579 | 31.3105 | 31.7474 | 31.7474 | -0.2 (-0.63%) | 2,852,185 |
