| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 16.7807 | 17.1617 | 16.5315 | 16.9735 | 16.9735 | +0.404 (+2.44%) | 7,099,912 |
| 10 Jun 2019 | CNY | 15.9812 | 16.6867 | 15.5955 | 16.5691 | 16.5691 | +0.649 (+4.08%) | 8,052,361 |
| 6 Jun 2019 | CNY | 16.0564 | 16.4233 | 15.7743 | 15.9201 | 15.9201 | -0.136 (-0.85%) | 7,044,793 |
| 5 Jun 2019 | CNY | 16.3527 | 16.7431 | 15.8401 | 16.0564 | 16.0564 | -0.075 (-0.47%) | 10,515,535 |
| 4 Jun 2019 | CNY | 16.4609 | 16.6255 | 16 | 16.1317 | 16.1317 | -0.282 (-1.72%) | 6,003,275 |
| 3 Jun 2019 | CNY | 16.5785 | 16.7854 | 15.9342 | 16.4139 | 16.4139 | -0.094 (-0.57%) | 11,212,334 |
| 31 May 2019 | CNY | 16.649 | 16.9265 | 16.3904 | 16.5079 | 16.5079 | -0.282 (-1.68%) | 6,665,432 |
| 30 May 2019 | CNY | 16.0423 | 16.8654 | 15.9059 | 16.7901 | 16.7901 | +0.611 (+3.78%) | 10,197,739 |
| 29 May 2019 | CNY | 15.8025 | 16.5926 | 15.7413 | 16.1787 | 16.1787 | +0.188 (+1.18%) | 9,521,088 |
| 28 May 2019 | CNY | 15.2381 | 16.3857 | 15.0076 | 15.9906 | 15.9906 | +0.752 (+4.94%) | 12,679,842 |
| 27 May 2019 | CNY | 14.6549 | 15.2804 | 14.6314 | 15.2381 | 15.2381 | +0.555 (+3.78%) | 6,106,524 |
| 24 May 2019 | CNY | 14.9653 | 15.1111 | 14.5326 | 14.6831 | 14.6831 | -0.339 (-2.25%) | 5,940,217 |
| 23 May 2019 | CNY | 14.9935 | 15.271 | 14.6643 | 15.0218 | 15.0218 | -0.028 (-0.19%) | 6,679,975 |
| 22 May 2019 | CNY | 15.1487 | 15.4262 | 14.8619 | 15.05 | 15.05 | -0.174 (-1.14%) | 7,561,087 |
| 21 May 2019 | CNY | 14.8995 | 15.4168 | 14.5938 | 15.224 | 15.224 | +0.315 (+2.11%) | 8,497,411 |
| 20 May 2019 | CNY | 14.9324 | 14.9559 | 14.3539 | 14.9089 | 14.9089 | -0.122 (-0.81%) | 11,816,249 |
| 17 May 2019 | CNY | 15.4168 | 15.5814 | 14.7208 | 15.0312 | 15.0312 | -0.241 (-1.58%) | 9,943,121 |
| 17 May 2019 |
|
|||||||
| 16 May 2019 | CNY | 15.4158 | 15.6718 | 15.2303 | 15.2721 | 15.2721 | -0.274 (-1.76%) | 8,046,716 |
| 15 May 2019 | CNY | 15.4158 | 15.7215 | 15.2067 | 15.5464 | 15.5464 | +0.282 (+1.85%) | 10,038,884 |
| 14 May 2019 | CNY | 15.0709 | 15.6196 | 15.0709 | 15.2642 | 15.2642 | +0.029 (+0.19%) | 10,837,570 |
| 13 May 2019 | CNY | 14.658 | 15.5203 | 14.5849 | 15.2355 | 15.2355 | +0.397 (+2.68%) | 10,250,470 |
| 10 May 2019 | CNY | 13.8611 | 14.8409 | 13.8219 | 14.8383 | 14.8383 | +1.142 (+8.34%) | 11,232,255 |
| 9 May 2019 | CNY | 13.9265 | 14.1067 | 13.3725 | 13.6965 | 13.6965 | -0.324 (-2.31%) | 13,658,578 |
| 8 May 2019 | CNY | 13.916 | 14.6162 | 13.9003 | 14.0205 | 14.0205 | -0.217 (-1.52%) | 7,725,755 |
| 7 May 2019 | CNY | 14.7573 | 14.9716 | 14.1146 | 14.2374 | 14.2374 | -0.468 (-3.18%) | 9,198,722 |
| 6 May 2019 | CNY | 14.3706 | 15.1466 | 14.368 | 14.7051 | 14.7051 | -0.405 (-2.68%) | 12,675,017 |
| 26 Apr 2019 | CNY | 14.8932 | 15.3609 | 14.5248 | 15.1101 | 15.1101 | +0.159 (+1.07%) | 11,763,274 |
| 25 Apr 2019 | CNY | 14.7626 | 15.6718 | 14.7626 | 14.9507 | 14.9507 | +0.58 (+4.04%) | 15,303,879 |
| 24 Apr 2019 | CNY | 14.368 | 14.4438 | 14.1224 | 14.3706 | 14.3706 | -0.008 (-0.05%) | 4,796,527 |
| 23 Apr 2019 | CNY | 14.0649 | 14.4046 | 13.9395 | 14.3785 | 14.3785 | +0.321 (+2.29%) | 7,348,228 |
