| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 24.55 | 24.89 | 23.87 | 24.73 | 24.73 | +0.53 (+2.19%) | 7,950,409 |
| 10 Jun 2019 | CNY | 22.36 | 24.2 | 22.36 | 24.2 | 24.2 | +2.2 (+10.00%) | 8,080,492 |
| 6 Jun 2019 | CNY | 24.32 | 24.32 | 21.94 | 22 | 22 | -2.38 (-9.76%) | 4,406,540 |
| 5 Jun 2019 | CNY | 24.71 | 25.07 | 24.1 | 24.38 | 24.38 | -0.3 (-1.22%) | 4,470,119 |
| 4 Jun 2019 | CNY | 24 | 24.86 | 23.5 | 24.68 | 24.68 | +0.66 (+2.75%) | 5,168,455 |
| 3 Jun 2019 | CNY | 23.84 | 24.8 | 22.92 | 24.02 | 24.02 | +0.04 (+0.17%) | 5,009,670 |
| 31 May 2019 | CNY | 23.76 | 24.46 | 23 | 23.98 | 23.98 | +0.38 (+1.61%) | 3,993,789 |
| 30 May 2019 | CNY | 24.21 | 24.41 | 22.72 | 23.6 | 23.6 | -0.69 (-2.84%) | 5,143,002 |
| 29 May 2019 | CNY | 24.5 | 24.95 | 24.14 | 24.29 | 24.29 | -1 (-3.95%) | 5,048,002 |
| 28 May 2019 | CNY | 25.19 | 26.1 | 24.92 | 25.29 | 25.29 | +0.3 (+1.20%) | 4,438,892 |
| 27 May 2019 | CNY | 24.23 | 25.22 | 24.14 | 24.99 | 24.99 | +0.93 (+3.87%) | 3,673,992 |
| 24 May 2019 | CNY | 24.22 | 25.22 | 24.01 | 24.06 | 24.06 | -0.67 (-2.71%) | 3,679,274 |
| 23 May 2019 | CNY | 26.36 | 26.36 | 24.51 | 24.73 | 24.73 | -1.61 (-6.11%) | 5,068,202 |
| 22 May 2019 | CNY | 27 | 27.39 | 26.07 | 26.34 | 26.34 | -0.57 (-2.12%) | 4,515,242 |
| 21 May 2019 | CNY | 26.54 | 27.68 | 26.44 | 26.91 | 26.91 | -0.18 (-0.66%) | 4,975,381 |
| 20 May 2019 | CNY | 27.15 | 27.35 | 26.05 | 27.09 | 27.09 | +0.24 (+0.89%) | 5,067,989 |
| 17 May 2019 | CNY | 28.55 | 29.1 | 26.38 | 26.85 | 26.85 | -1.65 (-5.79%) | 6,817,774 |
| 16 May 2019 | CNY | 29.51 | 29.8 | 28.4 | 28.5 | 28.5 | -1.45 (-4.84%) | 6,908,431 |
| 15 May 2019 | CNY | 30.63 | 30.9 | 29.29 | 29.95 | 29.95 | -0.06 (-0.20%) | 8,065,508 |
| 14 May 2019 | CNY | 28.9 | 30.77 | 28.41 | 30.01 | 30.01 | +0.19 (+0.64%) | 8,879,866 |
| 13 May 2019 | CNY | 28.53 | 30.98 | 28.01 | 29.82 | 29.82 | +1.09 (+3.79%) | 11,872,268 |
| 10 May 2019 | CNY | 27.11 | 28.73 | 25 | 28.73 | 28.73 | +2.61 (+9.99%) | 11,698,356 |
| 9 May 2019 | CNY | 26.7 | 27.95 | 25.5 | 26.12 | 26.12 | -1.38 (-5.02%) | 6,210,180 |
| 8 May 2019 | CNY | 25.34 | 28.27 | 24.19 | 27.5 | 27.5 | +0.62 (+2.31%) | 9,922,580 |
| 7 May 2019 | CNY | 24.3 | 26.88 | 24.3 | 26.88 | 26.88 | +2.44 (+9.98%) | 9,460,986 |
| 6 May 2019 | CNY | 25.7 | 26.49 | 24.44 | 24.44 | 24.44 | -1.4 (-5.42%) | 6,479,647 |
| 26 Apr 2019 | CNY | 25.06 | 26.5 | 24 | 25.84 | 25.84 | +0.63 (+2.50%) | 7,873,068 |
| 25 Apr 2019 | CNY | 24.43 | 26.6 | 24.16 | 25.21 | 25.21 | +0.97 (+4.00%) | 8,016,592 |
| 24 Apr 2019 | CNY | 23.52 | 24.55 | 23.52 | 24.24 | 24.24 | +0.71 (+3.02%) | 4,216,342 |
| 23 Apr 2019 | CNY | 25.36 | 25.76 | 23.5 | 23.53 | 23.53 | -2.3 (-8.90%) | 8,469,791 |
