| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 16.6476 | 17.381 | 16.6476 | 17.3048 | 17.3048 | +0.648 (+3.89%) | 3,132,135 |
| 10 Jun 2019 | CNY | 16.6238 | 16.8571 | 16.1905 | 16.6571 | 16.6571 | -0.005 (-0.03%) | 2,102,194 |
| 6 Jun 2019 | CNY | 17.8048 | 17.8524 | 16.4952 | 16.6619 | 16.6619 | -1.133 (-6.37%) | 4,450,292 |
| 5 Jun 2019 | CNY | 18.1333 | 18.2143 | 17.5571 | 17.7952 | 17.7952 | -0.419 (-2.30%) | 3,907,320 |
| 4 Jun 2019 | CNY | 17.7143 | 18.4905 | 16.9286 | 18.2143 | 18.2143 | +0.49 (+2.77%) | 5,375,607 |
| 3 Jun 2019 | CNY | 18.0429 | 18.1952 | 17.4571 | 17.7238 | 17.7238 | -0.371 (-2.05%) | 2,588,720 |
| 31 May 2019 | CNY | 17.7714 | 18.2 | 17.7619 | 18.0952 | 18.0952 | +0.4 (+2.26%) | 2,770,950 |
| 30 May 2019 | CNY | 18.0857 | 18.1191 | 17.4762 | 17.6952 | 17.6952 | -0.405 (-2.24%) | 2,430,330 |
| 29 May 2019 | CNY | 18.0476 | 18.2762 | 17.8667 | 18.1 | 18.1 | -0.143 (-0.78%) | 2,622,333 |
| 28 May 2019 | CNY | 18.6619 | 18.6952 | 18.1952 | 18.2429 | 18.2429 | +0.038 (+0.21%) | 3,552,633 |
| 27 May 2019 | CNY | 17.7286 | 18.2191 | 17.6429 | 18.2048 | 18.2048 | +0.471 (+2.66%) | 2,376,990 |
| 24 May 2019 | CNY | 18.0952 | 18.2524 | 17.5714 | 17.7333 | 17.7333 | -0.471 (-2.59%) | 2,210,550 |
| 23 May 2019 | CNY | 17.8619 | 18.3857 | 17.7191 | 18.2048 | 18.2048 | +0.252 (+1.41%) | 3,231,490 |
| 22 May 2019 | CNY | 17.9905 | 18.3333 | 17.9286 | 17.9524 | 17.9524 | -0.114 (-0.63%) | 1,934,163 |
| 21 May 2019 | CNY | 17.6143 | 18.0857 | 17.5333 | 18.0667 | 18.0667 | +0.381 (+2.15%) | 2,009,070 |
| 20 May 2019 | CNY | 17.5952 | 17.8429 | 17.2571 | 17.6857 | 17.6857 | +0.433 (+2.51%) | 2,235,076 |
| 17 May 2019 | CNY | 18.381 | 18.4191 | 17.0714 | 17.2524 | 17.2524 | -0.981 (-5.38%) | 2,643,272 |
| 16 May 2019 | CNY | 18.2714 | 18.4476 | 17.9286 | 18.2333 | 18.2333 | -0.214 (-1.16%) | 2,159,640 |
| 15 May 2019 | CNY | 18.2048 | 18.8095 | 18.2048 | 18.4476 | 18.4476 | +0.224 (+1.23%) | 3,033,811 |
| 14 May 2019 | CNY | 17.6095 | 19.1333 | 17.6095 | 18.2238 | 18.2238 | +0.614 (+3.49%) | 3,716,304 |
| 13 May 2019 | CNY | 17.5619 | 17.9429 | 17.4667 | 17.6095 | 17.6095 | -0.095 (-0.54%) | 1,805,729 |
| 10 May 2019 | CNY | 17.3333 | 17.8381 | 17.0524 | 17.7048 | 17.7048 | +0.49 (+2.85%) | 2,856,840 |
| 9 May 2019 | CNY | 17.181 | 17.3952 | 16.981 | 17.2143 | 17.2143 | +0.009 (+0.06%) | 1,467,362 |
| 8 May 2019 | CNY | 16.7619 | 17.4571 | 16.4667 | 17.2048 | 17.2048 | +0.148 (+0.87%) | 1,845,879 |
| 7 May 2019 | CNY | 17.2381 | 17.3714 | 16.7571 | 17.0571 | 17.0571 | +0.367 (+2.20%) | 2,019,150 |
| 6 May 2019 | CNY | 17.1905 | 17.8571 | 16.5238 | 16.6905 | 16.6905 | -2.276 (-12.00%) | 2,489,749 |
| 26 Apr 2019 | CNY | 18.7524 | 19.3191 | 18.3429 | 18.9667 | 18.9667 | +0.324 (+1.74%) | 2,271,150 |
| 25 Apr 2019 | CNY | 19.2524 | 19.3333 | 18.5857 | 18.6429 | 18.6429 | -0.624 (-3.24%) | 2,026,920 |
| 24 Apr 2019 | CNY | 19.5714 | 19.5714 | 18.9191 | 19.2667 | 19.2667 | -0.186 (-0.95%) | 2,402,820 |
| 23 Apr 2019 | CNY | 19.8524 | 19.8524 | 19.3095 | 19.4524 | 19.4524 | -0.4 (-2.01%) | 2,103,990 |
