| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | CNY | 30.7628 | 31.3141 | 30.0128 | 30.4423 | 30.4423 | -0.314 (-1.02%) | 970,477 |
| 11 Jun 2019 | CNY | 29.4231 | 30.7564 | 28.5256 | 30.7564 | 30.7564 | +1.821 (+6.29%) | 1,369,756 |
| 10 Jun 2019 | CNY | 28.3974 | 30.2564 | 28.3974 | 28.9359 | 28.9359 | -0.436 (-1.48%) | 908,698 |
| 6 Jun 2019 | CNY | 28.9231 | 30.0449 | 28.2436 | 29.3718 | 29.3718 | +0.231 (+0.79%) | 1,553,042 |
| 5 Jun 2019 | CNY | 29.8782 | 30.5641 | 28.7244 | 29.141 | 29.141 | -0.808 (-2.70%) | 798,280 |
| 4 Jun 2019 | CNY | 29.9936 | 30.3013 | 29.1026 | 29.9487 | 29.9487 | -0.058 (-0.19%) | 1,083,538 |
| 3 Jun 2019 | CNY | 29.9808 | 30.7436 | 29.6474 | 30.0064 | 30.0064 | -0.25 (-0.83%) | 1,255,211 |
| 31 May 2019 | CNY | 29.3526 | 30.5513 | 29.3526 | 30.2564 | 30.2564 | +0.962 (+3.28%) | 1,541,404 |
| 30 May 2019 | CNY | 28.9231 | 29.9103 | 28.2372 | 29.2949 | 29.2949 | +0.301 (+1.04%) | 1,094,311 |
| 29 May 2019 | CNY | 28.0833 | 29.468 | 28.0833 | 28.9936 | 28.9936 | +0.571 (+2.01%) | 1,334,088 |
| 28 May 2019 | CNY | 27.8782 | 29.0128 | 27.7885 | 28.4231 | 28.4231 | +0.346 (+1.23%) | 1,229,835 |
| 27 May 2019 | CNY | 28.2628 | 28.968 | 27.1731 | 28.0769 | 28.0769 | +0.34 (+1.22%) | 1,486,873 |
| 24 May 2019 | CNY | 27.0705 | 27.9487 | 26.9551 | 27.7372 | 27.7372 | +0.641 (+2.37%) | 1,278,323 |
| 23 May 2019 | CNY | 25.9039 | 28.1731 | 25.4551 | 27.0962 | 27.0962 | +1.192 (+4.60%) | 2,642,986 |
| 22 May 2019 | CNY | 25.6923 | 26.3462 | 25.1923 | 25.9039 | 25.9039 | +0.679 (+2.69%) | 1,359,366 |
| 21 May 2019 | CNY | 21.9872 | 25.2885 | 21.9872 | 25.2244 | 25.2244 | +1.974 (+8.49%) | 2,059,195 |
| 20 May 2019 | CNY | 23.9423 | 24.2628 | 22.4359 | 23.25 | 23.25 | -1.301 (-5.30%) | 1,411,010 |
| 17 May 2019 | CNY | 25.5769 | 25.891 | 23 | 24.5513 | 24.5513 | -1.006 (-3.94%) | 930,396 |
| 16 May 2019 | CNY | 25.7756 | 26.1218 | 25.3462 | 25.5577 | 25.5577 | -0.513 (-1.97%) | 767,474 |
| 15 May 2019 | CNY | 26.7244 | 26.7244 | 25.7051 | 26.0705 | 26.0705 | -0.006 (-0.02%) | 784,823 |
| 14 May 2019 | CNY | 25.3205 | 26.4615 | 25.25 | 26.0769 | 26.0769 | +0.135 (+0.52%) | 725,579 |
| 13 May 2019 | CNY | 25.9872 | 26.7436 | 25.641 | 25.9423 | 25.9423 | -0.462 (-1.75%) | 737,270 |
| 10 May 2019 | CNY | 26.1474 | 26.6154 | 25.1795 | 26.4039 | 26.4039 | +0.622 (+2.41%) | 2,052,150 |
| 9 May 2019 | CNY | 26.1667 | 26.2692 | 25.5192 | 25.7821 | 25.7821 | -0.199 (-0.76%) | 942,839 |
| 8 May 2019 | CNY | 25.7115 | 27.0256 | 25.3013 | 25.9808 | 25.9808 | -0.474 (-1.79%) | 1,827,736 |
| 7 May 2019 | CNY | 26.2115 | 27.2436 | 25.641 | 26.4551 | 26.4551 | +0.865 (+3.38%) | 1,420,458 |
| 6 May 2019 | CNY | 27.4744 | 27.4744 | 25.5897 | 25.5897 | 25.5897 | -3.09 (-10.77%) | 1,997,976 |
| 26 Apr 2019 | CNY | 30.1218 | 31.2692 | 28.6603 | 28.6795 | 28.6795 | -2.122 (-6.89%) | 1,790,023 |
| 25 Apr 2019 | CNY | 30.4423 | 31.6923 | 30.1282 | 30.8013 | 30.8013 | +0.673 (+2.23%) | 3,190,755 |
| 24 Apr 2019 | CNY | 30.1026 | 30.7692 | 29.6154 | 30.1282 | 30.1282 | +0.026 (+0.09%) | 953,579 |
