| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 36.5 | 37.65 | 36.41 | 37.5 | 37.5 | +1.01 (+2.77%) | 1,946,517 |
| 10 Jun 2019 | CNY | 36.64 | 37.48 | 36.3 | 36.49 | 36.49 | -0.61 (-1.64%) | 1,314,857 |
| 6 Jun 2019 | CNY | 37.72 | 37.72 | 36.52 | 37.1 | 37.1 | -0.08 (-0.22%) | 846,417 |
| 5 Jun 2019 | CNY | 38.79 | 38.87 | 37.04 | 37.18 | 37.18 | -1.11 (-2.90%) | 2,042,409 |
| 4 Jun 2019 | CNY | 39.7 | 39.7 | 37.98 | 38.29 | 38.29 | -1.06 (-2.69%) | 1,328,035 |
| 3 Jun 2019 | CNY | 39.4 | 40.5 | 39.11 | 39.35 | 39.35 | -0.25 (-0.63%) | 972,551 |
| 31 May 2019 | CNY | 39.55 | 39.85 | 39.22 | 39.6 | 39.6 | +0.05 (+0.13%) | 927,299 |
| 30 May 2019 | CNY | 40.6 | 40.72 | 39.15 | 39.55 | 39.55 | -1.18 (-2.90%) | 1,410,915 |
| 29 May 2019 | CNY | 40.85 | 41.25 | 40.59 | 40.73 | 40.73 | -0.24 (-0.59%) | 848,343 |
| 28 May 2019 | CNY | 41.9 | 41.9 | 40.82 | 40.97 | 40.97 | -0.94 (-2.24%) | 1,470,030 |
| 27 May 2019 | CNY | 41.46 | 42.08 | 40.95 | 41.91 | 41.91 | +0.46 (+1.11%) | 1,841,560 |
| 24 May 2019 | CNY | 41.3 | 41.7 | 40.9 | 41.45 | 41.45 | +0.17 (+0.41%) | 1,147,983 |
| 23 May 2019 | CNY | 41.34 | 41.95 | 40.8 | 41.28 | 41.28 | -0.06 (-0.15%) | 1,224,460 |
| 22 May 2019 | CNY | 41.42 | 41.8 | 41.02 | 41.34 | 41.34 | +0.12 (+0.29%) | 1,349,400 |
| 21 May 2019 | CNY | 39.53 | 41.38 | 39.41 | 41.22 | 41.22 | +1.36 (+3.41%) | 1,969,403 |
| 20 May 2019 | CNY | 39.15 | 39.87 | 38.85 | 39.86 | 39.86 | +0.71 (+1.81%) | 1,263,700 |
| 17 May 2019 | CNY | 40.11 | 40.4 | 38.91 | 39.15 | 39.15 | -1.12 (-2.78%) | 1,218,571 |
| 16 May 2019 | CNY | 40.34 | 40.37 | 39.9 | 40.27 | 40.27 | +0.01 (+0.02%) | 990,100 |
| 15 May 2019 | CNY | 39.8 | 40.31 | 39.44 | 40.26 | 40.26 | +0.76 (+1.92%) | 1,164,364 |
| 14 May 2019 | CNY | 39.01 | 40.05 | 39.01 | 39.5 | 39.5 | -0.14 (-0.35%) | 969,838 |
| 13 May 2019 | CNY | 39.65 | 40.28 | 39.5 | 39.64 | 39.64 | -0.56 (-1.39%) | 1,581,254 |
| 10 May 2019 | CNY | 39.4 | 40.4 | 38.08 | 40.2 | 40.2 | +1.3 (+3.34%) | 2,488,740 |
| 9 May 2019 | CNY | 39.6 | 39.89 | 38.8 | 38.9 | 38.9 | -1.5 (-3.71%) | 2,306,357 |
| 8 May 2019 | CNY | 38.56 | 41.6 | 38.38 | 40.4 | 40.4 | +1.07 (+2.72%) | 2,731,051 |
| 7 May 2019 | CNY | 38.1 | 39.8 | 38.1 | 39.33 | 39.33 | +1.25 (+3.28%) | 2,045,145 |
| 6 May 2019 | CNY | 39 | 40.15 | 37.68 | 38.08 | 38.08 | -2.89 (-7.05%) | 3,171,560 |
| 26 Apr 2019 | CNY | 42.79 | 42.79 | 40.88 | 40.97 | 40.97 | -1.83 (-4.28%) | 2,041,400 |
| 25 Apr 2019 | CNY | 43.12 | 44.18 | 42.59 | 42.8 | 42.8 | -0.6 (-1.38%) | 3,599,128 |
| 24 Apr 2019 | CNY | 41.21 | 43.58 | 40.85 | 43.4 | 43.4 | +2.32 (+5.65%) | 3,580,045 |
| 23 Apr 2019 | CNY | 41 | 41.85 | 40.9 | 41.08 | 41.08 | -0.01 (-0.02%) | 1,674,355 |
