| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 28.55 | 29.55 | 28.01 | 29.09 | 29.09 | +0.12 (+0.41%) | 1,913,200 |
| 10 Jun 2019 | CNY | 27.73 | 29.65 | 27.15 | 28.97 | 28.97 | +1.86 (+6.86%) | 1,971,141 |
| 6 Jun 2019 | CNY | 26.58 | 28.99 | 26.16 | 27.11 | 27.11 | +0.56 (+2.11%) | 901,914 |
| 5 Jun 2019 | CNY | 26.58 | 27.1 | 26.52 | 26.55 | 26.55 | -0.04 (-0.15%) | 328,897 |
| 4 Jun 2019 | CNY | 26.93 | 26.96 | 26.32 | 26.59 | 26.59 | -0.5 (-1.85%) | 468,400 |
| 3 Jun 2019 | CNY | 28.52 | 28.52 | 26.88 | 27.09 | 27.09 | -0.79 (-2.83%) | 629,766 |
| 31 May 2019 | CNY | 27.25 | 28.8 | 27.25 | 27.88 | 27.88 | +0.53 (+1.94%) | 725,816 |
| 30 May 2019 | CNY | 27.84 | 27.84 | 27.03 | 27.35 | 27.35 | -0.42 (-1.51%) | 339,271 |
| 29 May 2019 | CNY | 27.4 | 27.96 | 27.11 | 27.77 | 27.77 | +0.36 (+1.31%) | 409,201 |
| 28 May 2019 | CNY | 27.58 | 27.85 | 27 | 27.41 | 27.41 | -0.16 (-0.58%) | 398,524 |
| 27 May 2019 | CNY | 27.77 | 27.91 | 27.06 | 27.57 | 27.57 | +0.27 (+0.99%) | 399,360 |
| 24 May 2019 | CNY | 26.59 | 27.4 | 26.59 | 27.3 | 27.3 | +0.4 (+1.49%) | 390,916 |
| 23 May 2019 | CNY | 27.69 | 27.84 | 26.85 | 26.9 | 26.9 | -0.59 (-2.15%) | 313,620 |
| 22 May 2019 | CNY | 28.08 | 28.08 | 27.22 | 27.49 | 27.49 | -0.59 (-2.10%) | 318,278 |
| 21 May 2019 | CNY | 27.68 | 28.19 | 27.16 | 28.08 | 28.08 | +0.39 (+1.41%) | 439,740 |
| 20 May 2019 | CNY | 27.46 | 27.75 | 26.08 | 27.69 | 27.69 | +0.23 (+0.84%) | 384,340 |
| 17 May 2019 | CNY | 28.7 | 29.2 | 26.8 | 27.46 | 27.46 | -1.24 (-4.32%) | 624,180 |
| 16 May 2019 | CNY | 28.26 | 29.32 | 28.26 | 28.7 | 28.7 | +0.35 (+1.23%) | 567,517 |
| 15 May 2019 | CNY | 28.08 | 28.49 | 28.06 | 28.35 | 28.35 | +0.37 (+1.32%) | 402,526 |
| 14 May 2019 | CNY | 28 | 28.69 | 27.85 | 27.98 | 27.98 | -0.31 (-1.10%) | 363,700 |
| 13 May 2019 | CNY | 28.37 | 28.55 | 28.04 | 28.29 | 28.29 | -0.08 (-0.28%) | 485,300 |
| 10 May 2019 | CNY | 27.53 | 28.78 | 27.53 | 28.37 | 28.37 | +0.86 (+3.13%) | 663,629 |
| 9 May 2019 | CNY | 27.4 | 27.83 | 27.01 | 27.51 | 27.51 | +0.07 (+0.26%) | 495,200 |
| 8 May 2019 | CNY | 27.5 | 27.99 | 27 | 27.44 | 27.44 | -0.62 (-2.21%) | 757,960 |
| 7 May 2019 | CNY | 29.36 | 29.4 | 26.98 | 28.06 | 28.06 | -0.66 (-2.30%) | 714,171 |
| 6 May 2019 | CNY | 30.48 | 30.48 | 28.59 | 28.72 | 28.72 | -4.13 (-12.57%) | 484,971 |
| 26 Apr 2019 | CNY | 33.17 | 33.48 | 32.77 | 32.85 | 32.85 | -0.15 (-0.45%) | 324,300 |
| 25 Apr 2019 | CNY | 34.85 | 34.85 | 32.38 | 33 | 33 | -1.82 (-5.23%) | 573,342 |
| 24 Apr 2019 | CNY | 34.67 | 35.26 | 34.31 | 34.82 | 34.82 | +0.26 (+0.75%) | 489,808 |
| 23 Apr 2019 | CNY | 36.03 | 36.04 | 34.56 | 34.56 | 34.56 | -1.24 (-3.46%) | 348,900 |
