| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2019 | CNY | 19.4067 | 20.8733 | 18.9333 | 20.8733 | 20.8733 | +1.9 (+10.01%) | 14,889,795 |
| 29 May 2019 | CNY | 18.3267 | 19.8 | 18.2 | 18.9733 | 18.9733 | +0.64 (+3.49%) | 6,668,029 |
| 28 May 2019 | CNY | 18.6333 | 18.6333 | 18.2467 | 18.3333 | 18.3333 | -0.167 (-0.90%) | 2,752,875 |
| 27 May 2019 | CNY | 17.5267 | 18.5533 | 17.38 | 18.5 | 18.5 | +1 (+5.71%) | 3,891,075 |
| 24 May 2019 | CNY | 18.88 | 18.96 | 17.4733 | 17.5 | 17.5 | -1.673 (-8.73%) | 4,656,075 |
| 23 May 2019 | CNY | 18.9333 | 19.4667 | 18.44 | 19.1733 | 19.1733 | +0.24 (+1.27%) | 4,945,125 |
| 22 May 2019 | CNY | 18.8333 | 19.4067 | 18.6 | 18.9333 | 18.9333 | -0.053 (-0.28%) | 3,834,675 |
| 21 May 2019 | CNY | 19 | 19.0333 | 18.5333 | 18.9867 | 18.9867 | -0.28 (-1.45%) | 4,727,025 |
| 20 May 2019 | CNY | 18.42 | 19.6667 | 18.2133 | 19.2667 | 19.2667 | +1.2 (+6.64%) | 6,206,250 |
| 17 May 2019 | CNY | 18.5733 | 19.06 | 17.9267 | 18.0667 | 18.0667 | -0.267 (-1.45%) | 3,765,525 |
| 16 May 2019 | CNY | 18.6533 | 18.6533 | 18.2333 | 18.3333 | 18.3333 | -0.4 (-2.14%) | 2,685,675 |
| 15 May 2019 | CNY | 18.6067 | 18.7667 | 18.2867 | 18.7333 | 18.7333 | +0.153 (+0.83%) | 3,352,875 |
| 14 May 2019 | CNY | 18 | 18.88 | 17.9067 | 18.58 | 18.58 | +0.387 (+2.13%) | 3,963,259 |
| 13 May 2019 | CNY | 18.9867 | 19.0867 | 18.0867 | 18.1933 | 18.1933 | -0.633 (-3.36%) | 5,957,959 |
| 10 May 2019 | CNY | 17.5733 | 18.8267 | 17.2333 | 18.8267 | 18.8267 | +1.713 (+10.01%) | 5,518,009 |
| 9 May 2019 | CNY | 16.8333 | 17.52 | 16.8333 | 17.1133 | 17.1133 | +0.187 (+1.10%) | 2,437,050 |
| 8 May 2019 | CNY | 16.54 | 17.46 | 16.3333 | 16.9267 | 16.9267 | +0.027 (+0.16%) | 2,255,175 |
| 7 May 2019 | CNY | 16.9933 | 17.0133 | 16.6467 | 16.9 | 16.9 | +0.26 (+1.56%) | 1,830,693 |
| 6 May 2019 | CNY | 16.82 | 17.48 | 16.2333 | 16.64 | 16.64 | -1.607 (-8.81%) | 3,262,368 |
| 26 Apr 2019 | CNY | 18.5333 | 18.76 | 18.2467 | 18.2467 | 18.2467 | -0.333 (-1.79%) | 2,026,275 |
| 25 Apr 2019 | CNY | 19.64 | 19.7867 | 18.4333 | 18.58 | 18.58 | -1.207 (-6.10%) | 2,983,941 |
| 24 Apr 2019 | CNY | 19.64 | 19.86 | 19.4467 | 19.7867 | 19.7867 | +0.14 (+0.71%) | 1,485,384 |
| 23 Apr 2019 | CNY | 20.28 | 20.28 | 19.48 | 19.6467 | 19.6467 | -0.567 (-2.80%) | 2,164,096 |
| 22 Apr 2019 | CNY | 20.2 | 20.5533 | 20.1267 | 20.2133 | 20.2133 | -0.107 (-0.53%) | 2,184,075 |
| 19 Apr 2019 | CNY | 20.24 | 20.3333 | 19.3467 | 20.32 | 20.32 | +0.08 (+0.40%) | 3,163,725 |
| 18 Apr 2019 | CNY | 20.9133 | 20.9133 | 20.1333 | 20.24 | 20.24 | -0.5 (-2.41%) | 2,404,725 |
| 17 Apr 2019 | CNY | 21 | 21 | 20.6 | 20.74 | 20.74 | -0.18 (-0.86%) | 2,807,623 |
| 16 Apr 2019 | CNY | 20.1533 | 20.9533 | 20.0067 | 20.92 | 20.92 | +0.633 (+3.12%) | 3,564,898 |
| 15 Apr 2019 | CNY | 20.7533 | 21.1 | 20.2667 | 20.2867 | 20.2867 | -0.26 (-1.27%) | 2,607,150 |
| 12 Apr 2019 | CNY | 20.2933 | 20.5667 | 20.14 | 20.5467 | 20.5467 | +0.273 (+1.35%) | 2,218,635 |
