| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 16.68 | 17.35 | 16.68 | 17.35 | 17.35 | +0.67 (+4.02%) | 2,664,368 |
| 10 Jun 2019 | CNY | 16.39 | 16.73 | 16.39 | 16.68 | 16.68 | +0.29 (+1.77%) | 1,431,208 |
| 6 Jun 2019 | CNY | 16.94 | 16.99 | 16.21 | 16.39 | 16.39 | -0.55 (-3.25%) | 2,129,699 |
| 5 Jun 2019 | CNY | 16.97 | 17.17 | 16.82 | 16.94 | 16.94 | +0.14 (+0.83%) | 1,812,574 |
| 4 Jun 2019 | CNY | 17.01 | 17.17 | 16.67 | 16.8 | 16.8 | -0.24 (-1.41%) | 1,896,907 |
| 3 Jun 2019 | CNY | 17.47 | 17.74 | 16.91 | 17.04 | 17.04 | -0.38 (-2.18%) | 2,134,659 |
| 31 May 2019 | CNY | 17.39 | 17.68 | 17.23 | 17.42 | 17.42 | +0.02 (+0.11%) | 1,976,200 |
| 30 May 2019 | CNY | 17.54 | 17.62 | 17.04 | 17.4 | 17.4 | -0.24 (-1.36%) | 2,350,470 |
| 29 May 2019 | CNY | 17.33 | 17.87 | 17.25 | 17.64 | 17.64 | +0.15 (+0.86%) | 2,540,719 |
| 28 May 2019 | CNY | 17.84 | 18.27 | 17.41 | 17.49 | 17.49 | -0.11 (-0.63%) | 3,123,119 |
| 27 May 2019 | CNY | 17.02 | 17.68 | 16.96 | 17.6 | 17.6 | +0.54 (+3.17%) | 2,087,265 |
| 24 May 2019 | CNY | 16.85 | 17.18 | 16.72 | 17.06 | 17.06 | +0.13 (+0.77%) | 1,567,805 |
| 23 May 2019 | CNY | 17.5 | 17.76 | 16.87 | 16.93 | 16.93 | -0.57 (-3.26%) | 3,101,700 |
| 22 May 2019 | CNY | 17.62 | 17.81 | 17.13 | 17.5 | 17.5 | -0.07 (-0.40%) | 2,192,000 |
| 21 May 2019 | CNY | 17.38 | 17.62 | 17.21 | 17.57 | 17.57 | +0.26 (+1.50%) | 2,049,885 |
| 20 May 2019 | CNY | 17.15 | 17.5 | 16.84 | 17.31 | 17.31 | +0.26 (+1.52%) | 1,856,700 |
| 17 May 2019 | CNY | 17.97 | 17.99 | 16.8 | 17.05 | 17.05 | -0.86 (-4.80%) | 3,124,000 |
| 16 May 2019 | CNY | 17.92 | 18.06 | 17.68 | 17.91 | 17.91 | -0.03 (-0.17%) | 1,718,630 |
| 15 May 2019 | CNY | 17.9 | 18.06 | 17.66 | 17.94 | 17.94 | +0.28 (+1.59%) | 2,160,000 |
| 14 May 2019 | CNY | 17.56 | 17.98 | 17.44 | 17.66 | 17.66 | -0.19 (-1.06%) | 2,344,100 |
| 13 May 2019 | CNY | 17.23 | 18.2 | 17.23 | 17.85 | 17.85 | +0.25 (+1.42%) | 3,962,700 |
| 10 May 2019 | CNY | 17.04 | 17.71 | 16.8 | 17.6 | 17.6 | +0.68 (+4.02%) | 3,896,397 |
| 9 May 2019 | CNY | 16.86 | 17.25 | 16.7 | 16.92 | 16.92 | +0.06 (+0.36%) | 2,662,837 |
| 8 May 2019 | CNY | 16.52 | 17.26 | 16.36 | 16.86 | 16.86 | -0.11 (-0.65%) | 2,710,000 |
| 7 May 2019 | CNY | 17.14 | 17.32 | 16.45 | 16.97 | 16.97 | +0.08 (+0.47%) | 3,270,622 |
| 6 May 2019 | CNY | 17.99 | 18.27 | 16.85 | 16.89 | 16.89 | -4.66 (-21.62%) | 3,889,722 |
| 26 Apr 2019 | CNY | 20.86 | 22.5 | 20.57 | 21.55 | 21.55 | +0.69 (+3.31%) | 4,793,029 |
| 25 Apr 2019 | CNY | 21.77 | 22.4 | 20.75 | 20.86 | 20.86 | -1.1 (-5.01%) | 3,355,565 |
| 24 Apr 2019 | CNY | 21.64 | 22.15 | 21.3 | 21.96 | 21.96 | +0.6 (+2.81%) | 3,093,237 |
| 23 Apr 2019 | CNY | 22.32 | 22.6 | 21.34 | 21.36 | 21.36 | -1.37 (-6.03%) | 3,871,760 |
