| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2019 | CNY | 144.1 | 147.2 | 142.56 | 145.7 | 145.7 | +0.19 (+0.13%) | 1,675,314 |
| 29 May 2019 | CNY | 145.01 | 146 | 143.27 | 145.51 | 145.51 | -2.2 (-1.49%) | 1,088,844 |
| 28 May 2019 | CNY | 143.5 | 147.71 | 142.33 | 147.71 | 147.71 | +4.09 (+2.85%) | 2,797,175 |
| 27 May 2019 | CNY | 140.03 | 143.96 | 139 | 143.62 | 143.62 | +3.93 (+2.81%) | 1,452,692 |
| 24 May 2019 | CNY | 140.05 | 141.65 | 138.28 | 139.69 | 139.69 | -0.11 (-0.08%) | 1,323,740 |
| 23 May 2019 | CNY | 141.5 | 141.5 | 139.48 | 139.8 | 139.8 | -1.72 (-1.22%) | 964,350 |
| 22 May 2019 | CNY | 142.01 | 143.6 | 140.51 | 141.52 | 141.52 | -1.26 (-0.88%) | 1,172,710 |
| 21 May 2019 | CNY | 138.1 | 143.32 | 137.03 | 142.78 | 142.78 | +5.68 (+4.14%) | 2,525,745 |
| 20 May 2019 | CNY | 139.99 | 139.99 | 134.2 | 137.1 | 137.1 | -2.08 (-1.49%) | 2,312,487 |
| 17 May 2019 | CNY | 141 | 144.49 | 137.8 | 139.18 | 139.18 | -2.52 (-1.78%) | 2,329,147 |
| 16 May 2019 | CNY | 142.98 | 142.98 | 139.3 | 141.7 | 141.7 | -1.5 (-1.05%) | 2,572,124 |
| 15 May 2019 | CNY | 143.6 | 144.2 | 140.14 | 143.2 | 143.2 | -0.56 (-0.39%) | 3,008,139 |
| 14 May 2019 | CNY | 145.31 | 147.31 | 142.64 | 143.76 | 143.76 | -3.87 (-2.62%) | 3,069,694 |
| 13 May 2019 | CNY | 142.7 | 149.95 | 142.58 | 147.63 | 147.63 | +3.13 (+2.17%) | 2,798,424 |
| 10 May 2019 | CNY | 138.8 | 145.52 | 137 | 144.5 | 144.5 | +8.39 (+6.16%) | 3,738,223 |
| 9 May 2019 | CNY | 138.89 | 140.49 | 135.86 | 136.11 | 136.11 | -3.29 (-2.36%) | 2,624,782 |
| 8 May 2019 | CNY | 132.5 | 142.06 | 132 | 139.4 | 139.4 | +3.15 (+2.31%) | 3,615,518 |
| 7 May 2019 | CNY | 134.95 | 140.6 | 134.95 | 136.25 | 136.25 | +2.75 (+2.06%) | 3,607,156 |
| 6 May 2019 | CNY | 134.5 | 135.99 | 131 | 133.5 | 133.5 | -2.31 (-1.70%) | 4,618,877 |
| 26 Apr 2019 | CNY | 133.5 | 137.88 | 132.7 | 135.81 | 135.81 | +1.73 (+1.29%) | 3,094,101 |
| 25 Apr 2019 | CNY | 131.89 | 137.99 | 131.4 | 134.08 | 134.08 | +2.19 (+1.66%) | 4,265,077 |
| 24 Apr 2019 | CNY | 131.7 | 132.58 | 130 | 131.89 | 131.89 | +0.84 (+0.64%) | 1,858,387 |
| 23 Apr 2019 | CNY | 128.13 | 132.44 | 127.8 | 131.05 | 131.05 | +3.05 (+2.38%) | 3,417,965 |
| 22 Apr 2019 | CNY | 127.86 | 129.1 | 126.3 | 128 | 128 | +0.09 (+0.07%) | 1,361,592 |
| 19 Apr 2019 | CNY | 126.52 | 128.39 | 124.55 | 127.91 | 127.91 | +0.91 (+0.72%) | 1,812,976 |
| 18 Apr 2019 | CNY | 127.6 | 128 | 126.9 | 127 | 127 | -0.77 (-0.60%) | 912,730 |
| 17 Apr 2019 | CNY | 126.4 | 128.82 | 126.4 | 127.77 | 127.77 | +1.67 (+1.32%) | 1,723,327 |
| 16 Apr 2019 | CNY | 125.68 | 126.81 | 123.5 | 126.1 | 126.1 | +0.51 (+0.41%) | 2,355,356 |
| 15 Apr 2019 | CNY | 129.83 | 130.47 | 125.38 | 125.59 | 125.59 | -3.72 (-2.88%) | 3,440,734 |
| 12 Apr 2019 | CNY | 128.98 | 130.51 | 128.3 | 129.31 | 129.31 | +0.33 (+0.26%) | 1,683,920 |
