| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 21.62 | 22.18 | 21.5 | 22.01 | 22.01 | +0.35 (+1.62%) | 453,150 |
| 6 Jun 2019 | CNY | 22.53 | 22.7 | 21.5 | 21.66 | 21.66 | -0.98 (-4.33%) | 771,650 |
| 5 Jun 2019 | CNY | 22.73 | 22.95 | 22.6 | 22.64 | 22.64 | -0.06 (-0.26%) | 460,450 |
| 4 Jun 2019 | CNY | 23.11 | 23.35 | 22.6 | 22.7 | 22.7 | -0.41 (-1.77%) | 816,147 |
| 3 Jun 2019 | CNY | 23.78 | 23.93 | 23.04 | 23.11 | 23.11 | -0.59 (-2.49%) | 830,450 |
| 31 May 2019 | CNY | 23.85 | 24.25 | 23.52 | 23.7 | 23.7 | -0.32 (-1.33%) | 878,900 |
| 30 May 2019 | CNY | 24.5 | 24.5 | 23.73 | 24.02 | 24.02 | -0.43 (-1.76%) | 804,050 |
| 29 May 2019 | CNY | 24.15 | 24.47 | 24 | 24.45 | 24.45 | +0.35 (+1.45%) | 626,300 |
| 28 May 2019 | CNY | 24.5 | 24.58 | 24.08 | 24.1 | 24.1 | -0.12 (-0.50%) | 799,125 |
| 27 May 2019 | CNY | 23.86 | 24.29 | 23.5 | 24.22 | 24.22 | +0.26 (+1.09%) | 889,226 |
| 24 May 2019 | CNY | 23.88 | 24.23 | 23.74 | 23.96 | 23.96 | +0.08 (+0.34%) | 439,406 |
| 23 May 2019 | CNY | 24.45 | 24.5 | 23.83 | 23.88 | 23.88 | -0.57 (-2.33%) | 535,050 |
| 22 May 2019 | CNY | 24.75 | 24.75 | 24.12 | 24.45 | 24.45 | 0.0 (0.0%) | 637,600 |
| 21 May 2019 | CNY | 24.29 | 24.68 | 24.09 | 24.45 | 24.45 | +0.27 (+1.12%) | 551,900 |
| 20 May 2019 | CNY | 24.28 | 24.43 | 23.57 | 24.18 | 24.18 | -0.03 (-0.12%) | 567,207 |
| 17 May 2019 | CNY | 25.3 | 25.3 | 24.08 | 24.21 | 24.21 | -1 (-3.97%) | 943,446 |
| 16 May 2019 | CNY | 25.16 | 25.26 | 24.9 | 25.21 | 25.21 | +0.15 (+0.60%) | 687,200 |
| 15 May 2019 | CNY | 24.6 | 25.36 | 24.5 | 25.06 | 25.06 | +0.63 (+2.58%) | 1,105,500 |
| 14 May 2019 | CNY | 24.62 | 24.76 | 24.3 | 24.43 | 24.43 | -0.19 (-0.77%) | 520,489 |
| 13 May 2019 | CNY | 24.5 | 24.96 | 24.35 | 24.62 | 24.62 | -0.22 (-0.89%) | 906,844 |
| 10 May 2019 | CNY | 24.85 | 24.97 | 23.95 | 24.84 | 24.84 | +0.52 (+2.14%) | 1,162,766 |
| 9 May 2019 | CNY | 24.5 | 24.9 | 24.27 | 24.32 | 24.32 | -0.19 (-0.78%) | 916,016 |
| 8 May 2019 | CNY | 23.78 | 25.39 | 23.63 | 24.51 | 24.51 | +0.36 (+1.49%) | 1,176,006 |
| 7 May 2019 | CNY | 23.44 | 24.4 | 23.41 | 24.15 | 24.15 | +0.79 (+3.38%) | 1,139,106 |
| 6 May 2019 | CNY | 25.13 | 25.13 | 23.28 | 23.36 | 23.36 | -2.68 (-10.29%) | 1,426,816 |
| 26 Apr 2019 | CNY | 26.15 | 26.45 | 25.75 | 26.04 | 26.04 | -0.21 (-0.80%) | 733,000 |
| 25 Apr 2019 | CNY | 27.09 | 27.09 | 26.25 | 26.25 | 26.25 | -0.84 (-3.10%) | 945,434 |
| 24 Apr 2019 | CNY | 26.7 | 27.2 | 26.32 | 27.09 | 27.09 | +0.44 (+1.65%) | 1,050,165 |
| 23 Apr 2019 | CNY | 27.35 | 27.5 | 26.65 | 26.65 | 26.65 | -0.7 (-2.56%) | 1,078,750 |
| 22 Apr 2019 | CNY | 27.93 | 28.01 | 27.21 | 27.35 | 27.35 | -0.55 (-1.97%) | 1,551,591 |
