| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 27.29 | 27.99 | 26.66 | 27.05 | 27.05 | +0.15 (+0.56%) | 1,488,200 |
| 6 Jun 2019 | CNY | 29.37 | 29.37 | 26.61 | 26.9 | 26.9 | -2.57 (-8.72%) | 2,550,200 |
| 5 Jun 2019 | CNY | 29.22 | 29.82 | 29.16 | 29.47 | 29.47 | +0.13 (+0.44%) | 1,911,802 |
| 4 Jun 2019 | CNY | 29 | 30.26 | 28.45 | 29.34 | 29.34 | +0.37 (+1.28%) | 2,131,861 |
| 3 Jun 2019 | CNY | 30.19 | 30.34 | 28.62 | 28.97 | 28.97 | -0.81 (-2.72%) | 2,114,763 |
| 31 May 2019 | CNY | 28.66 | 30.5 | 28.31 | 29.78 | 29.78 | +1.14 (+3.98%) | 3,074,115 |
| 30 May 2019 | CNY | 29.06 | 29.3 | 28.12 | 28.64 | 28.64 | -0.83 (-2.82%) | 2,034,177 |
| 29 May 2019 | CNY | 29.3 | 29.8 | 29 | 29.47 | 29.47 | -0.72 (-2.38%) | 2,515,720 |
| 28 May 2019 | CNY | 28.96 | 31.03 | 28.69 | 30.19 | 30.19 | +1.23 (+4.25%) | 2,974,390 |
| 27 May 2019 | CNY | 28.24 | 29.2 | 28.24 | 28.96 | 28.96 | +0.38 (+1.33%) | 1,777,328 |
| 24 May 2019 | CNY | 28.01 | 29.39 | 28 | 28.58 | 28.58 | +0.45 (+1.60%) | 2,066,883 |
| 23 May 2019 | CNY | 28.45 | 28.7 | 28.1 | 28.13 | 28.13 | -0.32 (-1.12%) | 1,209,469 |
| 22 May 2019 | CNY | 29.6 | 29.78 | 28.37 | 28.45 | 28.45 | -1.06 (-3.59%) | 1,567,100 |
| 21 May 2019 | CNY | 29.69 | 29.88 | 29.17 | 29.51 | 29.51 | -0.09 (-0.30%) | 1,229,319 |
| 20 May 2019 | CNY | 29.23 | 29.6 | 28 | 29.6 | 29.6 | +0.46 (+1.58%) | 1,302,675 |
| 17 May 2019 | CNY | 30.9 | 31.25 | 28.93 | 29.14 | 29.14 | -1.8 (-5.82%) | 1,789,312 |
| 16 May 2019 | CNY | 30.5 | 31.58 | 30.19 | 30.94 | 30.94 | +0.59 (+1.94%) | 2,332,910 |
| 15 May 2019 | CNY | 30 | 30.44 | 29.9 | 30.35 | 30.35 | +0.62 (+2.09%) | 1,340,075 |
| 14 May 2019 | CNY | 29.89 | 30.76 | 29.6 | 29.73 | 29.73 | -0.62 (-2.04%) | 1,148,100 |
| 13 May 2019 | CNY | 30.05 | 30.65 | 30.04 | 30.35 | 30.35 | -0.32 (-1.04%) | 1,055,810 |
| 10 May 2019 | CNY | 30.06 | 30.88 | 28.35 | 30.67 | 30.67 | +0.79 (+2.64%) | 2,036,914 |
| 9 May 2019 | CNY | 30.08 | 30.39 | 29.63 | 29.88 | 29.88 | -0.24 (-0.80%) | 1,315,998 |
| 8 May 2019 | CNY | 29.76 | 30.48 | 29.18 | 30.12 | 30.12 | +0.1 (+0.33%) | 1,353,775 |
| 7 May 2019 | CNY | 30.01 | 30.38 | 29.61 | 30.02 | 30.02 | +0.53 (+1.80%) | 1,304,625 |
| 6 May 2019 | CNY | 30.22 | 31.69 | 29.4 | 29.49 | 29.49 | -4.62 (-13.54%) | 2,248,402 |
| 26 Apr 2019 | CNY | 34.66 | 35.5 | 34.01 | 34.11 | 34.11 | -1.01 (-2.88%) | 2,142,408 |
| 25 Apr 2019 | CNY | 37.7 | 38.21 | 35.05 | 35.12 | 35.12 | -3.8 (-9.76%) | 4,755,008 |
| 24 Apr 2019 | CNY | 38.8 | 39.27 | 38.06 | 38.92 | 38.92 | +0.42 (+1.09%) | 2,049,955 |
| 23 Apr 2019 | CNY | 39.98 | 39.98 | 38.48 | 38.5 | 38.5 | -1.66 (-4.13%) | 2,720,211 |
| 22 Apr 2019 | CNY | 39.88 | 41.27 | 38.44 | 40.16 | 40.16 | +0.28 (+0.70%) | 4,415,802 |
