| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 16.1867 | 17.72 | 15.6667 | 17.2667 | 17.2667 | +1.16 (+7.20%) | 25,650,685 |
| 10 Jun 2019 | CNY | 16.68 | 16.9067 | 15.3667 | 16.1067 | 16.1067 | -0.8 (-4.73%) | 20,390,553 |
| 6 Jun 2019 | CNY | 16.7333 | 17.5933 | 16.7 | 16.9067 | 16.9067 | +0.033 (+0.20%) | 17,881,342 |
| 5 Jun 2019 | CNY | 18.5533 | 18.62 | 16.8733 | 16.8733 | 16.8733 | -1.387 (-7.59%) | 21,176,574 |
| 4 Jun 2019 | CNY | 19 | 19.0533 | 17.8733 | 18.26 | 18.26 | -1.04 (-5.39%) | 22,630,375 |
| 3 Jun 2019 | CNY | 19 | 19.6333 | 18.8067 | 19.3 | 19.3 | +0.04 (+0.21%) | 20,438,016 |
| 31 May 2019 | CNY | 19.5933 | 20.2867 | 19.1067 | 19.26 | 19.26 | -0.207 (-1.06%) | 24,513,862 |
| 30 May 2019 | CNY | 19.5133 | 20.0533 | 18.9 | 19.4667 | 19.4667 | -0.413 (-2.08%) | 25,602,333 |
| 29 May 2019 | CNY | 18.7667 | 20.6867 | 18.4533 | 19.88 | 19.88 | +0.547 (+2.83%) | 37,731,334 |
| 28 May 2019 | CNY | 19.04 | 20.1267 | 18.8467 | 19.3333 | 19.3333 | +0.68 (+3.65%) | 41,315,386 |
| 27 May 2019 | CNY | 16.96 | 18.6533 | 16.6867 | 18.6533 | 18.6533 | +1.68 (+9.90%) | 19,421,053 |
| 27 May 2019 |
|
|||||||
| 24 May 2019 | CNY | 16.5956 | 17.6444 | 16.5156 | 16.9733 | 16.9733 | +0.071 (+0.42%) | 15,888,732 |
| 23 May 2019 | CNY | 17.9467 | 18.0933 | 16.6711 | 16.9022 | 16.9022 | -1.4 (-7.65%) | 24,741,130 |
| 22 May 2019 | CNY | 17.6578 | 18.7422 | 17.3333 | 18.3022 | 18.3022 | +0.884 (+5.08%) | 35,689,605 |
| 21 May 2019 | CNY | 17.4889 | 17.7689 | 16.4444 | 17.4178 | 17.4178 | +0.169 (+0.98%) | 30,984,495 |
| 20 May 2019 | CNY | 15.9067 | 17.2489 | 15.7333 | 17.2489 | 17.2489 | +1.569 (+10.01%) | 23,786,329 |
| 17 May 2019 | CNY | 17.2578 | 17.5378 | 15.4133 | 15.68 | 15.68 | -1.44 (-8.41%) | 23,916,622 |
| 16 May 2019 | CNY | 17.6089 | 17.8667 | 16.8044 | 17.12 | 17.12 | -0.613 (-3.46%) | 19,499,654 |
| 15 May 2019 | CNY | 17.7067 | 17.9022 | 16.9822 | 17.7333 | 17.7333 | +0.387 (+2.23%) | 18,786,926 |
| 14 May 2019 | CNY | 17.0222 | 17.9556 | 17.0222 | 17.3467 | 17.3467 | +0.044 (+0.26%) | 16,940,029 |
| 13 May 2019 | CNY | 17.6889 | 18.1778 | 17.1333 | 17.3022 | 17.3022 | -0.924 (-5.07%) | 21,550,871 |
| 10 May 2019 | CNY | 17.4933 | 18.3022 | 16.0667 | 18.2267 | 18.2267 | +1.516 (+9.07%) | 32,365,649 |
| 9 May 2019 | CNY | 16.9644 | 17.6844 | 16.5333 | 16.7111 | 16.7111 | +0.044 (+0.27%) | 21,013,292 |
| 8 May 2019 | CNY | 16.2222 | 17.7733 | 16.0133 | 16.6667 | 16.6667 | +0.204 (+1.24%) | 26,307,366 |
| 7 May 2019 | CNY | 15.7778 | 16.6667 | 15.3733 | 16.4622 | 16.4622 | -0.249 (-1.49%) | 28,778,537 |
| 6 May 2019 | CNY | 17.0267 | 17.4044 | 16.7111 | 16.7111 | 16.7111 | -3.422 (-17.00%) | 7,460,325 |
| 26 Apr 2019 | CNY | 20.04 | 21.0844 | 20.04 | 20.1333 | 20.1333 | -0.022 (-0.11%) | 21,320,894 |
| 25 Apr 2019 | CNY | 21.7778 | 22 | 20.1556 | 20.1556 | 20.1556 | -1.453 (-6.73%) | 19,459,386 |
| 24 Apr 2019 | CNY | 21.44 | 22 | 20.6178 | 21.6089 | 21.6089 | +0.053 (+0.25%) | 20,565,893 |
| 23 Apr 2019 | CNY | 21.7867 | 22.7556 | 21.0356 | 21.5556 | 21.5556 | -0.698 (-3.14%) | 23,862,102 |
