| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2019 | CNY | 37.58 | 37.58 | 35.24 | 35.97 | 35.97 | -1.78 (-4.72%) | 7,888,566 |
| 29 May 2019 | CNY | 38 | 38.29 | 37.61 | 37.75 | 37.75 | -0.4 (-1.05%) | 2,865,646 |
| 28 May 2019 | CNY | 39 | 39.09 | 38.06 | 38.15 | 38.15 | -0.77 (-1.98%) | 4,138,920 |
| 27 May 2019 | CNY | 37.5 | 39.37 | 37.12 | 38.92 | 38.92 | +1.71 (+4.60%) | 5,600,405 |
| 24 May 2019 | CNY | 37.25 | 37.69 | 36.82 | 37.21 | 37.21 | -0.18 (-0.48%) | 2,232,010 |
| 23 May 2019 | CNY | 38.97 | 38.97 | 37.28 | 37.39 | 37.39 | -1.27 (-3.29%) | 3,424,630 |
| 22 May 2019 | CNY | 39.59 | 39.59 | 38 | 38.66 | 38.66 | -0.65 (-1.65%) | 3,398,873 |
| 21 May 2019 | CNY | 37.95 | 39.66 | 37.95 | 39.31 | 39.31 | +1.41 (+3.72%) | 3,559,966 |
| 20 May 2019 | CNY | 38.05 | 38.6 | 36.87 | 37.9 | 37.9 | -0.7 (-1.81%) | 3,297,159 |
| 17 May 2019 | CNY | 40.15 | 40.15 | 38.25 | 38.6 | 38.6 | -1.65 (-4.10%) | 4,504,665 |
| 16 May 2019 | CNY | 39.6 | 40.74 | 38.31 | 40.25 | 40.25 | +0.164 (+0.41%) | 4,756,336 |
| 16 May 2019 |
|
|||||||
| 15 May 2019 | CNY | 39.9786 | 40.4286 | 39.4286 | 40.0857 | 40.0857 | +0.214 (+0.54%) | 4,870,595 |
| 14 May 2019 | CNY | 38.6786 | 40.1929 | 38.6429 | 39.8714 | 39.8714 | +0.8 (+2.05%) | 4,761,904 |
| 13 May 2019 | CNY | 39.2143 | 39.9929 | 38.7143 | 39.0714 | 39.0714 | -0.564 (-1.42%) | 4,603,978 |
| 10 May 2019 | CNY | 39.2857 | 40.2857 | 37.8571 | 39.6357 | 39.6357 | +0.893 (+2.30%) | 7,124,959 |
| 9 May 2019 | CNY | 38.0429 | 39.4857 | 37.9571 | 38.7429 | 38.7429 | +0.157 (+0.41%) | 4,017,591 |
| 8 May 2019 | CNY | 37.1429 | 39.6786 | 36.8929 | 38.5857 | 38.5857 | +0.55 (+1.45%) | 5,622,804 |
| 7 May 2019 | CNY | 38.2571 | 38.5429 | 37.2214 | 38.0357 | 38.0357 | +0.479 (+1.27%) | 4,824,197 |
| 6 May 2019 | CNY | 39.8929 | 39.9643 | 37.3429 | 37.5571 | 37.5571 | -6.857 (-15.44%) | 8,512,365 |
| 26 Apr 2019 | CNY | 42.3357 | 46.2143 | 42.1071 | 44.4143 | 44.4143 | +2.071 (+4.89%) | 7,358,079 |
| 25 Apr 2019 | CNY | 44.2143 | 44.2143 | 42.1571 | 42.3429 | 42.3429 | -1.864 (-4.22%) | 4,115,095 |
| 24 Apr 2019 | CNY | 42.1429 | 44.4643 | 42.0071 | 44.2071 | 44.2071 | +1.65 (+3.88%) | 6,188,768 |
| 23 Apr 2019 | CNY | 44.7714 | 45.4286 | 42.1929 | 42.5571 | 42.5571 | -1.729 (-3.90%) | 7,185,948 |
| 22 Apr 2019 | CNY | 44.5 | 45.2714 | 43.4286 | 44.2857 | 44.2857 | -0.336 (-0.75%) | 4,815,697 |
| 19 Apr 2019 | CNY | 42.5643 | 44.6286 | 42.3571 | 44.6214 | 44.6214 | +2.193 (+5.17%) | 5,002,394 |
| 18 Apr 2019 | CNY | 42.3286 | 43.2143 | 42.3286 | 42.4286 | 42.4286 | 0.0 (0.0%) | 2,494,482 |
| 17 Apr 2019 | CNY | 42.5714 | 43.2143 | 42.0643 | 42.4286 | 42.4286 | -0.264 (-0.62%) | 3,982,010 |
| 16 Apr 2019 | CNY | 41.65 | 42.7857 | 41.2214 | 42.6929 | 42.6929 | +0.9 (+2.15%) | 4,289,609 |
| 15 Apr 2019 | CNY | 43.3929 | 43.8214 | 41.7643 | 41.7929 | 41.7929 | -0.593 (-1.40%) | 3,583,420 |
| 12 Apr 2019 | CNY | 42.3571 | 43.1357 | 42.05 | 42.3857 | 42.3857 | +0.293 (+0.70%) | 3,041,802 |
