| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | CNY | 41.5903 | 41.8507 | 40.8368 | 41.2222 | 41.2222 | +0.188 (+0.46%) | 1,073,376 |
| 4 Jun 2019 | CNY | 42.3368 | 42.5208 | 40.9722 | 41.0347 | 41.0347 | -0.993 (-2.36%) | 1,268,530 |
| 3 Jun 2019 | CNY | 43.9479 | 44.0243 | 41.9444 | 42.0278 | 42.0278 | -1.549 (-3.55%) | 1,740,767 |
| 31 May 2019 | CNY | 42.2222 | 44.6181 | 42.0972 | 43.5764 | 43.5764 | +1.215 (+2.87%) | 3,385,846 |
| 30 May 2019 | CNY | 44.3924 | 44.3924 | 40.6875 | 42.3611 | 42.3611 | -2.153 (-4.84%) | 2,848,487 |
| 29 May 2019 | CNY | 44.6181 | 45.059 | 44.2083 | 44.5139 | 44.5139 | +0.125 (+0.28%) | 709,381 |
| 28 May 2019 | CNY | 45.0938 | 45.0938 | 44.1944 | 44.3889 | 44.3889 | -0.5 (-1.11%) | 708,768 |
| 27 May 2019 | CNY | 45.7986 | 45.8333 | 44.0972 | 44.8889 | 44.8889 | +0.972 (+2.21%) | 1,365,589 |
| 24 May 2019 | CNY | 43.8194 | 44.5764 | 43.7882 | 43.9167 | 43.9167 | +0.104 (+0.24%) | 662,840 |
| 23 May 2019 | CNY | 45.3194 | 45.4792 | 43.5417 | 43.8125 | 43.8125 | -0.979 (-2.19%) | 1,037,842 |
| 22 May 2019 | CNY | 45.4861 | 45.809 | 44.2708 | 44.7917 | 44.7917 | -0.243 (-0.54%) | 1,260,616 |
| 21 May 2019 | CNY | 43.8646 | 45.3819 | 43.6076 | 45.0347 | 45.0347 | +1.111 (+2.53%) | 1,297,719 |
| 20 May 2019 | CNY | 43.4444 | 44.4549 | 41.6667 | 43.9236 | 43.9236 | -0.545 (-1.23%) | 2,477,007 |
| 17 May 2019 | CNY | 49.7188 | 49.7188 | 44.4688 | 44.4688 | 44.4688 | -4.941 (-10.00%) | 3,246,909 |
| 16 May 2019 | CNY | 50.5486 | 50.5833 | 49.2917 | 49.4097 | 49.4097 | -0.938 (-1.86%) | 1,285,056 |
| 15 May 2019 | CNY | 48.1771 | 50.5208 | 48.1771 | 50.3472 | 50.3472 | +2.128 (+4.41%) | 1,980,720 |
| 14 May 2019 | CNY | 48.5729 | 49.0486 | 48.0903 | 48.2188 | 48.2188 | -0.573 (-1.17%) | 1,065,888 |
| 13 May 2019 | CNY | 50.6424 | 50.6424 | 48.2014 | 48.7917 | 48.7917 | -1.983 (-3.90%) | 1,418,215 |
| 10 May 2019 | CNY | 49.3056 | 51.3785 | 49.3056 | 50.7743 | 50.7743 | +1.885 (+3.86%) | 1,984,668 |
| 9 May 2019 | CNY | 48.684 | 49.7222 | 48.2708 | 48.8889 | 48.8889 | -0.035 (-0.07%) | 842,880 |
| 8 May 2019 | CNY | 49.6528 | 50.5486 | 47.625 | 48.9236 | 48.9236 | -1.583 (-3.13%) | 1,242,607 |
| 7 May 2019 | CNY | 50.6944 | 51.4931 | 49.3507 | 50.5069 | 50.5069 | +0.149 (+0.30%) | 926,979 |
| 6 May 2019 | CNY | 55.6597 | 55.6597 | 50.3576 | 50.3576 | 50.3576 | -7.264 (-12.61%) | 1,472,679 |
| 26 Apr 2019 | CNY | 63.3715 | 63.5347 | 57.1181 | 57.6215 | 57.6215 | -5.726 (-9.04%) | 2,169,411 |
| 25 Apr 2019 | CNY | 63.5382 | 64.9306 | 62.5938 | 63.3472 | 63.3472 | -0.396 (-0.62%) | 938,272 |
| 24 Apr 2019 | CNY | 63.5417 | 63.9826 | 62.1111 | 63.7431 | 63.7431 | +0.201 (+0.32%) | 761,472 |
| 23 Apr 2019 | CNY | 62.4271 | 64.7569 | 62.1597 | 63.5417 | 63.5417 | +1.184 (+1.90%) | 1,173,657 |
| 22 Apr 2019 | CNY | 64.4097 | 64.5625 | 62.3264 | 62.3576 | 62.3576 | -1.642 (-2.57%) | 867,404 |
| 19 Apr 2019 | CNY | 63.1944 | 64.7222 | 62.5382 | 64 | 64 | +1.083 (+1.72%) | 1,372,285 |
| 18 Apr 2019 | CNY | 62.8646 | 63.5417 | 61.4792 | 62.9167 | 62.9167 | +0.07 (+0.11%) | 746,066 |
