| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | CNY | 16.8474 | 17.457 | 16.8474 | 17.4094 | 17.4094 | +0.595 (+3.54%) | 3,361,718 |
| 24 May 2019 | CNY | 16.6902 | 17.0426 | 16.2424 | 16.814 | 16.814 | +0.124 (+0.74%) | 3,069,453 |
| 23 May 2019 | CNY | 17.5285 | 17.6571 | 16.4568 | 16.6902 | 16.6902 | -0.829 (-4.73%) | 4,286,433 |
| 22 May 2019 | CNY | 18.0953 | 18.0953 | 17.3665 | 17.519 | 17.519 | -0.467 (-2.59%) | 3,860,659 |
| 21 May 2019 | CNY | 17.6237 | 18.0953 | 17.6237 | 17.9857 | 17.9857 | +0.171 (+0.96%) | 3,935,808 |
| 20 May 2019 | CNY | 18.4811 | 18.6288 | 17.2903 | 17.8143 | 17.8143 | -0.51 (-2.78%) | 4,897,154 |
| 17 May 2019 | CNY | 18.1191 | 19.348 | 18.1191 | 18.3239 | 18.3239 | +0.3 (+1.66%) | 9,529,664 |
| 16 May 2019 | CNY | 17.9143 | 18.2096 | 17.7428 | 18.0239 | 18.0239 | +0.052 (+0.29%) | 3,998,384 |
| 15 May 2019 | CNY | 17.8143 | 18.0048 | 17.6237 | 17.9715 | 17.9715 | +0.376 (+2.14%) | 3,963,842 |
| 14 May 2019 | CNY | 17.6476 | 18.0096 | 17.5523 | 17.5952 | 17.5952 | -0.414 (-2.30%) | 3,478,562 |
| 13 May 2019 | CNY | 17.7762 | 18.3382 | 17.6809 | 18.0096 | 18.0096 | +0.062 (+0.35%) | 4,699,807 |
| 10 May 2019 | CNY | 17.5475 | 18 | 16.9093 | 17.9476 | 17.9476 | +0.562 (+3.23%) | 5,449,727 |
| 9 May 2019 | CNY | 17.7142 | 17.9191 | 17.3856 | 17.3856 | 17.3856 | -0.624 (-3.46%) | 4,447,490 |
| 8 May 2019 | CNY | 17.0236 | 18.1572 | 16.0043 | 18.0096 | 18.0096 | +0.591 (+3.39%) | 6,969,968 |
| 7 May 2019 | CNY | 17.2141 | 17.6095 | 16.714 | 17.4189 | 17.4189 | +0.186 (+1.08%) | 4,723,833 |
| 6 May 2019 | CNY | 18.3573 | 18.524 | 17.2332 | 17.2332 | 17.2332 | -3.834 (-18.20%) | 5,530,556 |
| 26 Apr 2019 | CNY | 21.439 | 21.7201 | 21.0437 | 21.0675 | 21.0675 | -0.324 (-1.51%) | 5,554,909 |
| 25 Apr 2019 | CNY | 21.7677 | 22.5965 | 21.3057 | 21.3914 | 21.3914 | -0.667 (-3.02%) | 7,588,119 |
| 24 Apr 2019 | CNY | 22.3917 | 22.8013 | 21.6486 | 22.0583 | 22.0583 | -1.177 (-5.06%) | 10,676,870 |
| 23 Apr 2019 | CNY | 22.9156 | 24.5208 | 22.9156 | 23.2348 | 23.2348 | -2.229 (-8.75%) | 16,099,851 |
| 22 Apr 2019 | CNY | 31.1226 | 31.1226 | 25.4639 | 25.4639 | 25.4639 | -2.829 (-10.00%) | 15,833,308 |
| 19 Apr 2019 | CNY | 31.3893 | 31.3893 | 28.2933 | 28.2933 | 28.2933 | -3.144 (-10.00%) | 3,809,224 |
| 18 Apr 2019 | CNY | 32.1705 | 33.8185 | 30.651 | 31.437 | 31.437 | -2.62 (-7.69%) | 9,979,308 |
| 17 Apr 2019 | CNY | 30.4367 | 34.0567 | 29.6889 | 34.0567 | 34.0567 | +2.948 (+9.48%) | 9,432,855 |
| 16 Apr 2019 | CNY | 29.7127 | 31.1083 | 28.3409 | 31.1083 | 31.1083 | +2.829 (+10.00%) | 9,080,388 |
| 15 Apr 2019 | CNY | 25.1496 | 28.279 | 23.6206 | 28.279 | 28.279 | +2.572 (+10.01%) | 9,409,167 |
| 12 Apr 2019 | CNY | 24.2922 | 26.4594 | 24.2922 | 25.7069 | 25.7069 | +1.605 (+6.66%) | 7,533,063 |
| 11 Apr 2019 | CNY | 24.4827 | 25.7259 | 23.873 | 24.1017 | 24.1017 | +0.715 (+3.06%) | 12,454,149 |
| 10 Apr 2019 | CNY | 21.1675 | 23.3872 | 21.1675 | 23.3872 | 23.3872 | +2.124 (+9.99%) | 7,928,797 |
| 9 Apr 2019 | CNY | 19.7576 | 21.7248 | 19.4338 | 21.2628 | 21.2628 | +1.458 (+7.36%) | 8,842,639 |
