| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 15.99 | 16.58 | 15.95 | 16.53 | 16.53 | +0.49 (+3.05%) | 1,781,191 |
| 10 Jun 2019 | CNY | 16.05 | 16.2 | 15.83 | 16.04 | 16.04 | +0.22 (+1.39%) | 953,200 |
| 6 Jun 2019 | CNY | 16.09 | 16.33 | 15.8 | 15.82 | 15.82 | -0.32 (-1.98%) | 1,376,669 |
| 5 Jun 2019 | CNY | 16.38 | 16.49 | 16.11 | 16.14 | 16.14 | -0.1 (-0.62%) | 1,302,794 |
| 4 Jun 2019 | CNY | 16.38 | 16.52 | 16.16 | 16.24 | 16.24 | -0.24 (-1.46%) | 1,281,826 |
| 3 Jun 2019 | CNY | 16.75 | 16.92 | 16.26 | 16.48 | 16.48 | -0.25 (-1.49%) | 1,610,079 |
| 31 May 2019 | CNY | 17.12 | 17.25 | 16.68 | 16.73 | 16.73 | -0.38 (-2.22%) | 2,128,048 |
| 30 May 2019 | CNY | 17.12 | 17.33 | 16.8 | 17.11 | 17.11 | -0.25 (-1.44%) | 1,873,651 |
| 29 May 2019 | CNY | 16.98 | 17.48 | 16.9 | 17.36 | 17.36 | +0.33 (+1.94%) | 2,233,107 |
| 28 May 2019 | CNY | 17.08 | 17.27 | 16.71 | 17.03 | 17.03 | -0.07 (-0.41%) | 2,089,258 |
| 27 May 2019 | CNY | 16.51 | 17.35 | 16.2 | 17.1 | 17.1 | +0.59 (+3.57%) | 2,591,042 |
| 24 May 2019 | CNY | 16.19 | 16.6 | 16.12 | 16.51 | 16.51 | +0.4 (+2.48%) | 1,998,903 |
| 23 May 2019 | CNY | 16.5 | 16.68 | 16.03 | 16.11 | 16.11 | -0.48 (-2.89%) | 1,976,343 |
| 22 May 2019 | CNY | 16.85 | 16.89 | 16.42 | 16.59 | 16.59 | -0.14 (-0.84%) | 2,077,500 |
| 21 May 2019 | CNY | 16.37 | 16.8 | 16.2 | 16.73 | 16.73 | +0.35 (+2.14%) | 2,752,000 |
| 20 May 2019 | CNY | 16.4 | 16.89 | 16.16 | 16.38 | 16.38 | -0.19 (-1.15%) | 2,358,667 |
| 17 May 2019 | CNY | 17.79 | 17.79 | 16.47 | 16.57 | 16.57 | -1.21 (-6.81%) | 3,027,235 |
| 16 May 2019 | CNY | 17.41 | 17.85 | 17.32 | 17.78 | 17.78 | +0.36 (+2.07%) | 1,907,220 |
| 15 May 2019 | CNY | 17.06 | 17.68 | 17.06 | 17.42 | 17.42 | +0.38 (+2.23%) | 1,921,500 |
| 14 May 2019 | CNY | 17.01 | 17.29 | 16.97 | 17.04 | 17.04 | -0.08 (-0.47%) | 1,531,700 |
| 13 May 2019 | CNY | 17.05 | 17.4 | 16.9 | 17.12 | 17.12 | -0.12 (-0.70%) | 1,886,467 |
| 10 May 2019 | CNY | 16.5 | 17.44 | 16.45 | 17.24 | 17.24 | +0.84 (+5.12%) | 3,522,407 |
| 9 May 2019 | CNY | 16.43 | 16.75 | 16.14 | 16.4 | 16.4 | -0.07 (-0.43%) | 1,755,600 |
| 8 May 2019 | CNY | 16.32 | 16.84 | 16.15 | 16.47 | 16.47 | -0.33 (-1.96%) | 2,268,200 |
| 7 May 2019 | CNY | 16.94 | 16.94 | 16.21 | 16.8 | 16.8 | +0.19 (+1.14%) | 2,734,919 |
| 6 May 2019 | CNY | 17 | 18.13 | 16.61 | 16.61 | 16.61 | -2.42 (-12.72%) | 3,191,235 |
| 26 Apr 2019 | CNY | 19.05 | 19.52 | 18.8 | 19.03 | 19.03 | -0.1 (-0.52%) | 3,269,633 |
| 25 Apr 2019 | CNY | 20.56 | 20.56 | 18.88 | 19.13 | 19.13 | -1.52 (-7.36%) | 4,108,968 |
| 24 Apr 2019 | CNY | 20.47 | 20.89 | 19.98 | 20.65 | 20.65 | +0.02 (+0.10%) | 3,985,800 |
| 23 Apr 2019 | CNY | 22.81 | 22.81 | 20.63 | 20.63 | 20.63 | -2.29 (-9.99%) | 7,046,663 |
