| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 43.9063 | 45.6125 | 43.9063 | 44.65 | 44.65 | +0.9 (+2.06%) | 887,184 |
| 10 Jun 2019 | CNY | 43.2813 | 44 | 42.8 | 43.75 | 43.75 | +0.087 (+0.20%) | 478,331 |
| 6 Jun 2019 | CNY | 43.4438 | 44.1813 | 43.1563 | 43.6625 | 43.6625 | -0.075 (-0.17%) | 1,086,262 |
| 5 Jun 2019 | CNY | 44.3 | 44.3063 | 42.7375 | 43.7375 | 43.7375 | -0.188 (-0.43%) | 849,777 |
| 4 Jun 2019 | CNY | 42.7375 | 44.0375 | 42.7375 | 43.925 | 43.925 | +0.769 (+1.78%) | 509,009 |
| 3 Jun 2019 | CNY | 43.1625 | 43.75 | 42.5688 | 43.1563 | 43.1563 | -0.006 (-0.01%) | 362,177 |
| 31 May 2019 | CNY | 43 | 43.425 | 42.725 | 43.1625 | 43.1625 | +0.037 (+0.09%) | 251,428 |
| 30 May 2019 | CNY | 43.125 | 43.5563 | 42.5313 | 43.125 | 43.125 | -0.438 (-1.00%) | 486,848 |
| 29 May 2019 | CNY | 44.1313 | 44.2313 | 43.125 | 43.5625 | 43.5625 | -0.5 (-1.13%) | 562,996 |
| 28 May 2019 | CNY | 45.1125 | 45.1125 | 43.85 | 44.0625 | 44.0625 | -0.619 (-1.38%) | 458,080 |
| 27 May 2019 | CNY | 43.05 | 44.6875 | 42.6938 | 44.6813 | 44.6813 | +1 (+2.29%) | 595,680 |
| 24 May 2019 | CNY | 43.1938 | 43.925 | 42.5625 | 43.6813 | 43.6813 | -0.163 (-0.37%) | 486,555 |
| 23 May 2019 | CNY | 44.3125 | 44.5625 | 43.1375 | 43.8438 | 43.8438 | -0.456 (-1.03%) | 340,576 |
| 22 May 2019 | CNY | 44.0625 | 44.8063 | 44.0625 | 44.3 | 44.3 | +0.05 (+0.11%) | 399,230 |
| 21 May 2019 | CNY | 43.3813 | 45 | 43.0938 | 44.25 | 44.25 | +0.431 (+0.98%) | 794,918 |
| 20 May 2019 | CNY | 43.5 | 44.0188 | 40.375 | 43.8188 | 43.8188 | -0.113 (-0.26%) | 1,201,152 |
| 17 May 2019 | CNY | 43.75 | 44.3125 | 43.0563 | 43.9313 | 43.9313 | -0.194 (-0.44%) | 1,037,412 |
| 16 May 2019 | CNY | 44.425 | 44.6063 | 43.6188 | 44.125 | 44.125 | +0.131 (+0.30%) | 646,395 |
| 15 May 2019 | CNY | 44.1 | 44.6875 | 43.0063 | 43.9938 | 43.9938 | -0.175 (-0.40%) | 887,782 |
| 14 May 2019 | CNY | 44.1313 | 45.375 | 43.7563 | 44.1688 | 44.1688 | -0.5 (-1.12%) | 569,230 |
| 13 May 2019 | CNY | 43.5625 | 45.2 | 43.4313 | 44.6688 | 44.6688 | +0.738 (+1.68%) | 1,121,361 |
| 10 May 2019 | CNY | 43.0438 | 44.1438 | 41.75 | 43.9313 | 43.9313 | +1.431 (+3.37%) | 1,151,748 |
| 9 May 2019 | CNY | 42.9375 | 43.4938 | 41.9063 | 42.5 | 42.5 | -0.438 (-1.02%) | 488,432 |
| 8 May 2019 | CNY | 43.4063 | 44.5625 | 42.7938 | 42.9375 | 42.9375 | -1.438 (-3.24%) | 592,096 |
| 7 May 2019 | CNY | 43.6688 | 45.625 | 41.6625 | 44.375 | 44.375 | -0.338 (-0.75%) | 1,473,689 |
| 6 May 2019 | CNY | 47.5 | 47.5 | 44.7125 | 44.7125 | 44.7125 | -4.425 (-9.01%) | 938,377 |
| 26 Apr 2019 | CNY | 48.1125 | 49.7563 | 47.5 | 49.1375 | 49.1375 | +0.013 (+0.03%) | 909,193 |
| 25 Apr 2019 | CNY | 48.75 | 49.35 | 47.85 | 49.125 | 49.125 | +0.206 (+0.42%) | 647,851 |
| 24 Apr 2019 | CNY | 48.75 | 49 | 46.9875 | 48.9188 | 48.9188 | +0.481 (+0.99%) | 840,448 |
| 23 Apr 2019 | CNY | 48.75 | 48.8438 | 47.8125 | 48.4375 | 48.4375 | +0.375 (+0.78%) | 432,886 |
