| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | CNY | 19.66 | 21.43 | 19.38 | 21.43 | 21.43 | +1.95 (+10.01%) | 14,205,776 |
| 4 Jun 2019 | CNY | 20.1 | 22.21 | 19 | 19.48 | 19.48 | -0.71 (-3.52%) | 9,875,570 |
| 3 Jun 2019 | CNY | 19.5 | 20.99 | 18.97 | 20.19 | 20.19 | +0.896 (+4.65%) | 9,368,333 |
| 3 Jun 2019 |
|
|||||||
| 31 May 2019 | CNY | 18.6438 | 19.4875 | 18.4938 | 19.2938 | 19.2938 | +0.781 (+4.22%) | 6,440,737 |
| 30 May 2019 | CNY | 19.0313 | 19.0313 | 18.0188 | 18.5125 | 18.5125 | -0.581 (-3.04%) | 4,265,627 |
| 29 May 2019 | CNY | 18.8875 | 19.175 | 18.5875 | 19.0938 | 19.0938 | +0.35 (+1.87%) | 3,782,718 |
| 28 May 2019 | CNY | 19.175 | 19.175 | 18.5625 | 18.7438 | 18.7438 | +0.138 (+0.74%) | 2,367,160 |
| 27 May 2019 | CNY | 18.1188 | 18.8 | 17.725 | 18.6063 | 18.6063 | +0.7 (+3.91%) | 2,644,515 |
| 24 May 2019 | CNY | 18.0563 | 18.3625 | 17.8188 | 17.9063 | 17.9063 | -0.15 (-0.83%) | 1,797,340 |
| 23 May 2019 | CNY | 18.6313 | 18.7188 | 17.9 | 18.0563 | 18.0563 | -0.794 (-4.21%) | 2,829,180 |
| 22 May 2019 | CNY | 19.1563 | 19.3688 | 18.5188 | 18.85 | 18.85 | +0.031 (+0.17%) | 3,225,657 |
| 21 May 2019 | CNY | 18.5188 | 19.075 | 18.2188 | 18.8188 | 18.8188 | +0.225 (+1.21%) | 2,817,744 |
| 20 May 2019 | CNY | 17.925 | 18.5938 | 17.2938 | 18.5938 | 18.5938 | +0.469 (+2.59%) | 3,921,585 |
| 17 May 2019 | CNY | 19.1875 | 19.4375 | 18.0188 | 18.125 | 18.125 | -0.869 (-4.57%) | 3,939,886 |
| 16 May 2019 | CNY | 19.4063 | 19.4625 | 18.975 | 18.9938 | 18.9938 | -0.356 (-1.84%) | 3,047,060 |
| 15 May 2019 | CNY | 19.1563 | 19.6875 | 19.1563 | 19.35 | 19.35 | +0.381 (+2.01%) | 2,955,844 |
| 14 May 2019 | CNY | 18.9375 | 19.2 | 18.8063 | 18.9688 | 18.9688 | -0.056 (-0.30%) | 1,886,203 |
| 13 May 2019 | CNY | 18.9375 | 19.3688 | 18.6875 | 19.025 | 19.025 | -0.044 (-0.23%) | 2,302,036 |
| 10 May 2019 | CNY | 18.4688 | 19.0938 | 18.2188 | 19.0688 | 19.0688 | +0.781 (+4.27%) | 3,675,641 |
| 9 May 2019 | CNY | 18.25 | 18.7438 | 18.2375 | 18.2875 | 18.2875 | -0.219 (-1.18%) | 2,096,420 |
| 8 May 2019 | CNY | 18.1813 | 18.8813 | 17.9813 | 18.5063 | 18.5063 | -0.056 (-0.30%) | 2,540,292 |
| 7 May 2019 | CNY | 18.2313 | 19.05 | 18.0375 | 18.5625 | 18.5625 | +0.594 (+3.30%) | 3,525,184 |
| 6 May 2019 | CNY | 18.8125 | 19.375 | 17.8125 | 17.9688 | 17.9688 | -4.319 (-19.38%) | 4,122,784 |
| 26 Apr 2019 | CNY | 22.0375 | 22.8 | 22.0375 | 22.2875 | 22.2875 | +0.362 (+1.65%) | 3,430,016 |
| 25 Apr 2019 | CNY | 23.325 | 23.875 | 21.875 | 21.925 | 21.925 | -2.062 (-8.60%) | 6,006,752 |
| 24 Apr 2019 | CNY | 24.9938 | 25.175 | 22.8125 | 23.9875 | 23.9875 | -1.006 (-4.03%) | 6,415,971 |
| 23 Apr 2019 | CNY | 24.6875 | 25.2375 | 24.4063 | 24.9938 | 24.9938 | +0.494 (+2.02%) | 5,640,763 |
| 22 Apr 2019 | CNY | 24.8813 | 25.55 | 24.3125 | 24.5 | 24.5 | -0.381 (-1.53%) | 5,621,444 |
| 19 Apr 2019 | CNY | 25.1375 | 25.1375 | 24.5125 | 24.8813 | 24.8813 | -0.212 (-0.85%) | 4,503,140 |
| 18 Apr 2019 | CNY | 24.6 | 25.2938 | 24.25 | 25.0938 | 25.0938 | +0.469 (+1.90%) | 6,244,584 |
