| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 19.5259 | 20.1704 | 19.4444 | 19.5296 | 19.5296 | -0.026 (-0.13%) | 3,663,260 |
| 30 May 2019 | CNY | 19.5148 | 19.5704 | 18.8926 | 19.5556 | 19.5556 | +0.026 (+0.13%) | 2,297,691 |
| 29 May 2019 | CNY | 19.5074 | 19.6963 | 19.3704 | 19.5296 | 19.5296 | +0.026 (+0.13%) | 2,138,370 |
| 28 May 2019 | CNY | 19.7667 | 19.7667 | 19.4222 | 19.5037 | 19.5037 | -0.267 (-1.35%) | 2,815,935 |
| 27 May 2019 | CNY | 18.7037 | 20 | 18.7037 | 19.7704 | 19.7704 | +0.993 (+5.29%) | 5,572,357 |
| 24 May 2019 | CNY | 19.2593 | 19.4963 | 18.5852 | 18.7778 | 18.7778 | -0.559 (-2.89%) | 2,974,914 |
| 23 May 2019 | CNY | 19.5556 | 19.7704 | 19.0815 | 19.337 | 19.337 | -0.293 (-1.49%) | 2,123,982 |
| 22 May 2019 | CNY | 19.5074 | 20.0741 | 19.4444 | 19.6296 | 19.6296 | +0.141 (+0.72%) | 3,971,308 |
| 21 May 2019 | CNY | 18.5482 | 19.7407 | 18.3667 | 19.4889 | 19.4889 | +0.789 (+4.22%) | 4,061,712 |
| 20 May 2019 | CNY | 18.737 | 19.0704 | 18.3185 | 18.7 | 18.7 | -0.133 (-0.71%) | 2,346,138 |
| 17 May 2019 | CNY | 19.3148 | 19.6222 | 18.5185 | 18.8333 | 18.8333 | -0.463 (-2.40%) | 3,604,632 |
| 16 May 2019 | CNY | 18.5037 | 19.3704 | 18.3667 | 19.2963 | 19.2963 | +0.696 (+3.74%) | 4,747,585 |
| 15 May 2019 | CNY | 18.4296 | 18.7593 | 18.4296 | 18.6 | 18.6 | +0.244 (+1.33%) | 2,682,215 |
| 14 May 2019 | CNY | 18.7 | 18.9444 | 18.2667 | 18.3556 | 18.3556 | -0.478 (-2.54%) | 2,766,465 |
| 13 May 2019 | CNY | 18.3704 | 18.9 | 18.2778 | 18.8333 | 18.8333 | +0.337 (+1.82%) | 3,128,781 |
| 10 May 2019 | CNY | 17.9482 | 18.5111 | 17.4444 | 18.4963 | 18.4963 | +0.722 (+4.06%) | 3,400,131 |
| 9 May 2019 | CNY | 18.1 | 18.4593 | 17.6444 | 17.7741 | 17.7741 | -0.518 (-2.83%) | 3,085,468 |
| 8 May 2019 | CNY | 17.4407 | 19.3333 | 17.4259 | 18.2926 | 18.2926 | +0.659 (+3.74%) | 4,652,775 |
| 7 May 2019 | CNY | 16.8519 | 18.0111 | 16.8519 | 17.6333 | 17.6333 | +0.874 (+5.22%) | 3,657,603 |
| 6 May 2019 | CNY | 17.4074 | 17.8889 | 16.6704 | 16.7593 | 16.7593 | -0.941 (-5.31%) | 3,309,689 |
| 26 Apr 2019 | CNY | 17.9259 | 18.0296 | 17.6519 | 17.7 | 17.7 | -0.337 (-1.87%) | 2,049,894 |
| 25 Apr 2019 | CNY | 18.5926 | 18.7037 | 17.8444 | 18.037 | 18.037 | -0.63 (-3.37%) | 2,342,196 |
| 24 Apr 2019 | CNY | 18.5852 | 18.8111 | 18.2593 | 18.6667 | 18.6667 | +0.089 (+0.48%) | 1,893,294 |
| 23 Apr 2019 | CNY | 18.6482 | 18.8148 | 18.4111 | 18.5778 | 18.5778 | +0.096 (+0.52%) | 2,502,875 |
| 22 Apr 2019 | CNY | 18.8444 | 19.0667 | 18.4148 | 18.4815 | 18.4815 | -0.033 (-0.18%) | 3,145,232 |
| 19 Apr 2019 | CNY | 18.1778 | 18.7852 | 18.1444 | 18.5148 | 18.5148 | +0.493 (+2.73%) | 3,965,565 |
| 18 Apr 2019 | CNY | 18.3444 | 18.4444 | 18 | 18.0222 | 18.0222 | -0.304 (-1.66%) | 1,683,884 |
| 17 Apr 2019 | CNY | 18.4482 | 18.563 | 18.1185 | 18.3259 | 18.3259 | -0.044 (-0.24%) | 2,630,736 |
| 16 Apr 2019 | CNY | 17.9778 | 18.4037 | 17.5926 | 18.3704 | 18.3704 | +0.319 (+1.76%) | 2,517,309 |
| 15 Apr 2019 | CNY | 18.4815 | 18.8148 | 17.8926 | 18.0519 | 18.0519 | -0.407 (-2.21%) | 3,467,361 |
