| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 21.2389 | 21.9722 | 21.2389 | 21.9722 | 21.9722 | +0.667 (+3.13%) | 744,210 |
| 10 Jun 2019 | CNY | 21.2056 | 21.4278 | 21.1278 | 21.3056 | 21.3056 | +0.128 (+0.60%) | 447,660 |
| 6 Jun 2019 | CNY | 21.6278 | 21.7167 | 21.1167 | 21.1778 | 21.1778 | -0.45 (-2.08%) | 633,600 |
| 5 Jun 2019 | CNY | 22.0611 | 22.2611 | 21.5167 | 21.6278 | 21.6278 | -0.317 (-1.44%) | 1,048,050 |
| 4 Jun 2019 | CNY | 22.25 | 22.25 | 21.8056 | 21.9444 | 21.9444 | -0.3 (-1.35%) | 552,013 |
| 3 Jun 2019 | CNY | 22.4333 | 22.6944 | 21.9889 | 22.2444 | 22.2444 | -0.144 (-0.65%) | 655,007 |
| 31 May 2019 | CNY | 22.1944 | 22.6556 | 22.0611 | 22.3889 | 22.3889 | +0.167 (+0.75%) | 1,007,875 |
| 30 May 2019 | CNY | 22.3667 | 22.4611 | 21.7556 | 22.2222 | 22.2222 | -0.239 (-1.06%) | 853,552 |
| 29 May 2019 | CNY | 22.4167 | 22.6667 | 22.2778 | 22.4611 | 22.4611 | +0.111 (+0.50%) | 447,575 |
| 28 May 2019 | CNY | 22.4222 | 22.7722 | 22.25 | 22.35 | 22.35 | -0.022 (-0.10%) | 1,179,261 |
| 27 May 2019 | CNY | 21.7611 | 22.4944 | 21.5056 | 22.3722 | 22.3722 | +0.611 (+2.81%) | 962,605 |
| 24 May 2019 | CNY | 21.6611 | 21.9278 | 21.6 | 21.7611 | 21.7611 | -0.006 (-0.03%) | 551,514 |
| 23 May 2019 | CNY | 22.1444 | 22.1722 | 21.6722 | 21.7667 | 21.7667 | -0.572 (-2.56%) | 857,532 |
| 22 May 2019 | CNY | 22.6889 | 22.6889 | 22.2833 | 22.3389 | 22.3389 | -0.305 (-1.35%) | 781,025 |
| 21 May 2019 | CNY | 22.1667 | 22.8833 | 22.1 | 22.6444 | 22.6444 | +0.444 (+2.00%) | 1,117,024 |
| 20 May 2019 | CNY | 22.3833 | 22.5 | 21.9722 | 22.2 | 22.2 | -0.206 (-0.92%) | 898,376 |
| 17 May 2019 | CNY | 23.0833 | 23.1889 | 22.2667 | 22.4056 | 22.4056 | -0.606 (-2.63%) | 1,146,193 |
| 16 May 2019 | CNY | 22.8889 | 23.2778 | 22.8889 | 23.0111 | 23.0111 | -0.1 (-0.43%) | 954,360 |
| 15 May 2019 | CNY | 23.1222 | 23.4722 | 23.0278 | 23.1111 | 23.1111 | +0.083 (+0.36%) | 904,950 |
| 14 May 2019 | CNY | 22.6556 | 23.3111 | 22.6167 | 23.0278 | 23.0278 | -0.039 (-0.17%) | 1,019,818 |
| 13 May 2019 | CNY | 22.6833 | 23.15 | 22.6111 | 23.0667 | 23.0667 | +0.161 (+0.70%) | 913,874 |
| 10 May 2019 | CNY | 22.3889 | 22.9333 | 22.1278 | 22.9056 | 22.9056 | +0.689 (+3.10%) | 1,349,499 |
| 9 May 2019 | CNY | 22.2222 | 22.5056 | 21.95 | 22.2167 | 22.2167 | -0.167 (-0.74%) | 966,420 |
| 8 May 2019 | CNY | 21.8889 | 22.5889 | 21.8611 | 22.3833 | 22.3833 | +0.167 (+0.75%) | 1,741,977 |
| 7 May 2019 | CNY | 21.7722 | 22.7111 | 21.5889 | 22.2167 | 22.2167 | +0.717 (+3.33%) | 1,934,973 |
| 6 May 2019 | CNY | 22.7 | 22.8056 | 21 | 21.5 | 21.5 | -1.417 (-6.18%) | 3,017,347 |
| 26 Apr 2019 | CNY | 23.1111 | 23.3889 | 22.7 | 22.9167 | 22.9167 | -0.183 (-0.79%) | 1,987,740 |
| 25 Apr 2019 | CNY | 23.9278 | 24.1611 | 23.0611 | 23.1 | 23.1 | -1.511 (-6.14%) | 3,690,829 |
| 24 Apr 2019 | CNY | 24.1 | 24.6833 | 24.1 | 24.6111 | 24.6111 | +0.45 (+1.86%) | 1,403,022 |
| 23 Apr 2019 | CNY | 25.1 | 25.1 | 23.8889 | 24.1611 | 24.1611 | -0.961 (-3.83%) | 1,921,950 |
