| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 30.78 | 31.13 | 30.5 | 30.71 | 30.71 | +0.13 (+0.43%) | 241,000 |
| 6 Jun 2019 | CNY | 31.73 | 31.73 | 30.4 | 30.58 | 30.58 | -0.94 (-2.98%) | 462,400 |
| 5 Jun 2019 | CNY | 31.79 | 31.86 | 31.5 | 31.52 | 31.52 | +0.02 (+0.06%) | 219,400 |
| 4 Jun 2019 | CNY | 32.02 | 32.2 | 31.4 | 31.5 | 31.5 | -0.55 (-1.72%) | 408,000 |
| 3 Jun 2019 | CNY | 32.17 | 32.46 | 32.01 | 32.05 | 32.05 | -0.35 (-1.08%) | 349,800 |
| 31 May 2019 | CNY | 32.12 | 32.47 | 31.97 | 32.4 | 32.4 | +0.32 (+1.00%) | 419,748 |
| 30 May 2019 | CNY | 32.46 | 32.46 | 31.65 | 32.08 | 32.08 | -0.38 (-1.17%) | 382,762 |
| 29 May 2019 | CNY | 32.15 | 32.56 | 32.09 | 32.46 | 32.46 | +0.17 (+0.53%) | 307,443 |
| 28 May 2019 | CNY | 32.38 | 32.59 | 32.22 | 32.29 | 32.29 | -0.09 (-0.28%) | 364,243 |
| 27 May 2019 | CNY | 31.87 | 32.49 | 31.72 | 32.38 | 32.38 | +0.57 (+1.79%) | 321,143 |
| 24 May 2019 | CNY | 31.68 | 32.01 | 31.68 | 31.81 | 31.81 | +0.16 (+0.51%) | 238,800 |
| 23 May 2019 | CNY | 32.5 | 32.5 | 31.63 | 31.65 | 31.65 | -0.77 (-2.38%) | 392,200 |
| 22 May 2019 | CNY | 32.23 | 32.9 | 32.22 | 32.42 | 32.42 | +0.19 (+0.59%) | 425,200 |
| 21 May 2019 | CNY | 32.29 | 32.49 | 31.9 | 32.23 | 32.23 | +0.4 (+1.26%) | 261,100 |
| 20 May 2019 | CNY | 31.94 | 32.1 | 31.4 | 31.83 | 31.83 | -0.26 (-0.81%) | 308,743 |
| 17 May 2019 | CNY | 33.2 | 33.28 | 32.09 | 32.09 | 32.09 | -1.09 (-3.29%) | 588,043 |
| 16 May 2019 | CNY | 32.88 | 33.25 | 32.75 | 33.18 | 33.18 | +0.3 (+0.91%) | 410,910 |
| 15 May 2019 | CNY | 32.56 | 33 | 32.56 | 32.88 | 32.88 | +0.46 (+1.42%) | 309,400 |
| 14 May 2019 | CNY | 32.36 | 32.67 | 32 | 32.42 | 32.42 | -0.49 (-1.49%) | 444,600 |
| 13 May 2019 | CNY | 32.6 | 33.15 | 32.6 | 32.91 | 32.91 | -0.13 (-0.39%) | 302,129 |
| 10 May 2019 | CNY | 32.4 | 33.25 | 32.21 | 33.04 | 33.04 | +0.88 (+2.74%) | 568,600 |
| 9 May 2019 | CNY | 32.07 | 32.57 | 32.07 | 32.16 | 32.16 | -0.16 (-0.50%) | 281,000 |
| 8 May 2019 | CNY | 32.01 | 32.98 | 31.88 | 32.32 | 32.32 | -0.15 (-0.46%) | 244,800 |
| 7 May 2019 | CNY | 33.4 | 33.44 | 32.01 | 32.47 | 32.47 | +0.41 (+1.28%) | 305,100 |
| 6 May 2019 | CNY | 33.82 | 33.82 | 31.88 | 32.06 | 32.06 | -2.69 (-7.74%) | 583,100 |
| 26 Apr 2019 | CNY | 34.92 | 35.19 | 34.7 | 34.75 | 34.75 | -0.17 (-0.49%) | 347,680 |
| 25 Apr 2019 | CNY | 36.03 | 36.04 | 34.91 | 34.92 | 34.92 | -1.2 (-3.32%) | 594,422 |
| 24 Apr 2019 | CNY | 35.84 | 36.24 | 35.5 | 36.12 | 36.12 | +0.28 (+0.78%) | 491,985 |
| 23 Apr 2019 | CNY | 36.29 | 36.29 | 35.69 | 35.84 | 35.84 | -0.4 (-1.10%) | 650,380 |
| 22 Apr 2019 | CNY | 36.86 | 36.86 | 36.19 | 36.24 | 36.24 | -0.59 (-1.60%) | 650,480 |
