| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 35.22 | 36.5 | 34.92 | 36.26 | 36.26 | +1.04 (+2.95%) | 711,260 |
| 10 Jun 2019 | CNY | 35.63 | 35.8 | 34.62 | 35.22 | 35.22 | +0.19 (+0.54%) | 395,587 |
| 6 Jun 2019 | CNY | 35.9 | 36.1 | 34.68 | 35.03 | 35.03 | -0.49 (-1.38%) | 616,543 |
| 5 Jun 2019 | CNY | 36.79 | 36.79 | 35.39 | 35.52 | 35.52 | -0.58 (-1.61%) | 425,970 |
| 4 Jun 2019 | CNY | 35.3 | 36.49 | 34.81 | 36.1 | 36.1 | +1.08 (+3.08%) | 765,028 |
| 3 Jun 2019 | CNY | 36.25 | 36.55 | 34.5 | 35.02 | 35.02 | -1.23 (-3.39%) | 625,887 |
| 31 May 2019 | CNY | 35.94 | 36.77 | 35.78 | 36.25 | 36.25 | -0.19 (-0.52%) | 386,464 |
| 30 May 2019 | CNY | 36.38 | 36.84 | 35.6 | 36.44 | 36.44 | -0.22 (-0.60%) | 539,354 |
| 29 May 2019 | CNY | 36.4 | 37 | 36.27 | 36.66 | 36.66 | -0.04 (-0.11%) | 332,930 |
| 28 May 2019 | CNY | 36.34 | 37.16 | 36.14 | 36.7 | 36.7 | +0.33 (+0.91%) | 550,914 |
| 27 May 2019 | CNY | 35.28 | 36.77 | 35.05 | 36.37 | 36.37 | +1.39 (+3.97%) | 732,400 |
| 24 May 2019 | CNY | 35.06 | 35.99 | 34.77 | 34.98 | 34.98 | -0.37 (-1.05%) | 354,603 |
| 23 May 2019 | CNY | 36.3 | 36.3 | 35.1 | 35.35 | 35.35 | -1.62 (-4.38%) | 925,184 |
| 22 May 2019 | CNY | 36 | 37 | 35.71 | 36.97 | 36.97 | +0.97 (+2.69%) | 854,298 |
| 21 May 2019 | CNY | 34.03 | 36.37 | 34.03 | 36 | 36 | +1.16 (+3.33%) | 917,085 |
| 20 May 2019 | CNY | 34.51 | 35.3 | 33.61 | 34.84 | 34.84 | -0.41 (-1.16%) | 580,400 |
| 17 May 2019 | CNY | 36.32 | 36.9 | 34.6 | 35.25 | 35.25 | -1.1 (-3.03%) | 1,001,438 |
| 16 May 2019 | CNY | 36.18 | 36.88 | 35.8 | 36.35 | 36.35 | -0.44 (-1.20%) | 605,400 |
| 15 May 2019 | CNY | 36.35 | 36.79 | 35.81 | 36.79 | 36.79 | +0.44 (+1.21%) | 708,521 |
| 14 May 2019 | CNY | 35.77 | 36.73 | 35.33 | 36.35 | 36.35 | +0.58 (+1.62%) | 982,320 |
| 13 May 2019 | CNY | 36.1 | 37.59 | 35.45 | 35.77 | 35.77 | -1.01 (-2.75%) | 1,326,863 |
| 10 May 2019 | CNY | 36.2 | 37.12 | 35.08 | 36.78 | 36.78 | +1.4 (+3.96%) | 922,764 |
| 9 May 2019 | CNY | 34.7 | 35.87 | 34.67 | 35.38 | 35.38 | +0.07 (+0.20%) | 569,959 |
| 8 May 2019 | CNY | 33.8 | 35.92 | 33.01 | 35.31 | 35.31 | +0.66 (+1.90%) | 957,384 |
| 7 May 2019 | CNY | 36.51 | 36.51 | 32.76 | 34.65 | 34.65 | -1.44 (-3.99%) | 1,532,505 |
| 6 May 2019 | CNY | 39.97 | 39.97 | 36.09 | 36.09 | 36.09 | -10.23 (-22.09%) | 1,071,208 |
| 26 Apr 2019 | CNY | 42.58 | 46.32 | 41.59 | 46.32 | 46.32 | +4.21 (+10.00%) | 2,608,000 |
| 25 Apr 2019 | CNY | 42.57 | 44.5 | 42.11 | 42.11 | 42.11 | -0.69 (-1.61%) | 963,783 |
| 24 Apr 2019 | CNY | 42.99 | 43.89 | 41.74 | 42.8 | 42.8 | +0.74 (+1.76%) | 774,740 |
| 23 Apr 2019 | CNY | 43.26 | 43.46 | 42.02 | 42.06 | 42.06 | -0.73 (-1.71%) | 603,560 |
