| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 23.3867 | 24.3933 | 23.3867 | 24.38 | 24.38 | +0.787 (+3.33%) | 1,200,813 |
| 10 Jun 2019 | CNY | 23.3333 | 23.8133 | 23.0067 | 23.5933 | 23.5933 | +0.253 (+1.09%) | 927,310 |
| 6 Jun 2019 | CNY | 24.7267 | 24.7267 | 23.08 | 23.34 | 23.34 | -1.38 (-5.58%) | 1,222,510 |
| 5 Jun 2019 | CNY | 24.3467 | 24.8 | 24.2733 | 24.72 | 24.72 | +0.447 (+1.84%) | 1,129,149 |
| 4 Jun 2019 | CNY | 24.3067 | 24.9867 | 24.0333 | 24.2733 | 24.2733 | -0.06 (-0.25%) | 1,308,855 |
| 3 Jun 2019 | CNY | 24.4267 | 24.5667 | 23.92 | 24.3333 | 24.3333 | -0.107 (-0.44%) | 934,200 |
| 31 May 2019 | CNY | 24.1667 | 24.44 | 23.8733 | 24.44 | 24.44 | +0.373 (+1.55%) | 938,142 |
| 30 May 2019 | CNY | 24.1533 | 24.2533 | 23.8 | 24.0667 | 24.0667 | -0.14 (-0.58%) | 662,056 |
| 29 May 2019 | CNY | 24.1333 | 24.4467 | 24.0133 | 24.2067 | 24.2067 | -0.113 (-0.47%) | 700,540 |
| 28 May 2019 | CNY | 24.26 | 24.6533 | 24.1667 | 24.32 | 24.32 | +0.053 (+0.22%) | 887,550 |
| 27 May 2019 | CNY | 23.44 | 24.3867 | 23.3467 | 24.2667 | 24.2667 | +0.873 (+3.73%) | 1,008,219 |
| 24 May 2019 | CNY | 23.3333 | 23.5267 | 23.2 | 23.3933 | 23.3933 | -0.12 (-0.51%) | 607,527 |
| 23 May 2019 | CNY | 24 | 24 | 23.36 | 23.5133 | 23.5133 | -0.353 (-1.48%) | 649,693 |
| 22 May 2019 | CNY | 23.9667 | 24.26 | 23.7733 | 23.8667 | 23.8667 | -0.1 (-0.42%) | 782,250 |
| 21 May 2019 | CNY | 23.5533 | 24.0667 | 23.4067 | 23.9667 | 23.9667 | +0.327 (+1.38%) | 755,199 |
| 20 May 2019 | CNY | 23.3467 | 23.6467 | 23.0667 | 23.64 | 23.64 | +0.16 (+0.68%) | 605,445 |
| 17 May 2019 | CNY | 24.3067 | 24.3933 | 23.2 | 23.48 | 23.48 | -0.827 (-3.40%) | 1,097,103 |
| 16 May 2019 | CNY | 23.9933 | 24.3533 | 23.8333 | 24.3067 | 24.3067 | +0.367 (+1.53%) | 987,642 |
| 15 May 2019 | CNY | 23.6 | 23.9867 | 23.5333 | 23.94 | 23.94 | +0.607 (+2.60%) | 824,739 |
| 14 May 2019 | CNY | 23.3667 | 23.84 | 23.3333 | 23.3333 | 23.3333 | -0.44 (-1.85%) | 759,019 |
| 13 May 2019 | CNY | 24.0667 | 24.0667 | 23.5733 | 23.7733 | 23.7733 | -0.327 (-1.36%) | 941,824 |
| 10 May 2019 | CNY | 23.5867 | 24.1 | 23.0067 | 24.1 | 24.1 | +0.793 (+3.40%) | 1,426,242 |
| 9 May 2019 | CNY | 23.3067 | 23.7733 | 23.1333 | 23.3067 | 23.3067 | -0.06 (-0.26%) | 824,175 |
| 8 May 2019 | CNY | 23.2 | 23.8667 | 22.5333 | 23.3667 | 23.3667 | -0.04 (-0.17%) | 900,900 |
| 7 May 2019 | CNY | 22.92 | 23.6533 | 22.92 | 23.4067 | 23.4067 | +0.693 (+3.05%) | 1,092,214 |
| 6 May 2019 | CNY | 24.3467 | 24.3733 | 22.5867 | 22.7133 | 22.7133 | -2.88 (-11.25%) | 1,738,675 |
| 26 Apr 2019 | CNY | 25.8 | 25.96 | 25.5667 | 25.5933 | 25.5933 | -0.127 (-0.49%) | 855,855 |
| 25 Apr 2019 | CNY | 26.3667 | 26.6333 | 25.68 | 25.72 | 25.72 | -0.64 (-2.43%) | 1,157,646 |
| 24 Apr 2019 | CNY | 26.2533 | 26.4667 | 25.9267 | 26.36 | 26.36 | +0.107 (+0.41%) | 1,107,238 |
| 23 Apr 2019 | CNY | 26.6067 | 26.7267 | 26.1267 | 26.2533 | 26.2533 | -0.273 (-1.03%) | 1,007,700 |
