| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 49 | 52.15 | 49 | 50.5 | 50.5 | +1.25 (+2.54%) | 7,169,736 |
| 30 May 2019 | CNY | 47.55 | 49.39 | 46.6 | 49.25 | 49.25 | +0.83 (+1.71%) | 4,161,563 |
| 29 May 2019 | CNY | 45.94 | 49.88 | 45.81 | 48.42 | 48.42 | +2.06 (+4.44%) | 4,535,094 |
| 28 May 2019 | CNY | 46.8 | 47.89 | 46.28 | 46.36 | 46.36 | -0.74 (-1.57%) | 3,132,914 |
| 27 May 2019 | CNY | 45.4 | 47.5 | 45.28 | 47.1 | 47.1 | +1.42 (+3.11%) | 3,405,020 |
| 24 May 2019 | CNY | 44.4 | 46.99 | 44.15 | 45.68 | 45.68 | +0.37 (+0.82%) | 3,342,950 |
| 23 May 2019 | CNY | 44.75 | 47.73 | 43.41 | 45.31 | 45.31 | +0.16 (+0.35%) | 3,861,497 |
| 22 May 2019 | CNY | 46.6 | 46.65 | 44.21 | 45.15 | 45.15 | -0.81 (-1.76%) | 2,696,598 |
| 21 May 2019 | CNY | 45 | 46.49 | 44.84 | 45.96 | 45.96 | +0.73 (+1.61%) | 2,752,256 |
| 20 May 2019 | CNY | 47 | 47 | 44.52 | 45.23 | 45.23 | -3.1 (-6.41%) | 4,592,055 |
| 17 May 2019 | CNY | 53.22 | 54.5 | 48.33 | 48.33 | 48.33 | -5.37 (-10%) | 5,414,560 |
| 16 May 2019 | CNY | 54.58 | 55.3 | 52.83 | 53.7 | 53.7 | -1.38 (-2.51%) | 3,951,835 |
| 15 May 2019 | CNY | 54.06 | 56.35 | 54.03 | 55.08 | 55.08 | -0.67 (-1.20%) | 6,882,511 |
| 14 May 2019 | CNY | 49.99 | 55.75 | 48.05 | 55.75 | 55.75 | +5.07 (+10.00%) | 7,432,639 |
| 13 May 2019 | CNY | 50.51 | 51.57 | 49.82 | 50.68 | 50.68 | -0.92 (-1.78%) | 3,257,235 |
| 10 May 2019 | CNY | 50.09 | 51.71 | 48.5 | 51.6 | 51.6 | +2.6 (+5.31%) | 5,394,162 |
| 9 May 2019 | CNY | 49.31 | 51.79 | 48.88 | 49 | 49 | -1.21 (-2.41%) | 4,061,110 |
| 8 May 2019 | CNY | 48.5 | 51.66 | 47.57 | 50.21 | 50.21 | -0.37 (-0.73%) | 5,816,105 |
| 7 May 2019 | CNY | 51.58 | 52.63 | 49.61 | 50.58 | 50.58 | -0.53 (-1.04%) | 5,663,131 |
| 6 May 2019 | CNY | 53.8 | 54.78 | 51.11 | 51.11 | 51.11 | -7.67 (-13.05%) | 4,562,218 |
| 26 Apr 2019 | CNY | 64.66 | 65.58 | 58.3 | 58.78 | 58.78 | -5.67 (-8.80%) | 9,574,179 |
| 25 Apr 2019 | CNY | 66.7 | 67.79 | 64.21 | 64.45 | 64.45 | -5.16 (-7.41%) | 8,750,708 |
| 24 Apr 2019 | CNY | 69.71 | 71.47 | 68.01 | 69.61 | 69.61 | +1 (+1.46%) | 9,093,164 |
| 23 Apr 2019 | CNY | 69.8 | 75 | 68.61 | 68.61 | 68.61 | -0.95 (-1.37%) | 11,845,999 |
| 22 Apr 2019 | CNY | 67.56 | 71.29 | 66.91 | 69.56 | 69.56 | +1.06 (+1.55%) | 10,083,443 |
| 19 Apr 2019 | CNY | 69.3 | 72.68 | 67.33 | 68.5 | 68.5 | -1.41 (-2.02%) | 10,956,442 |
| 18 Apr 2019 | CNY | 71 | 72.89 | 65.1 | 69.91 | 69.91 | -1.1 (-1.55%) | 16,233,949 |
| 17 Apr 2019 | CNY | 64.02 | 71.01 | 64.02 | 71.01 | 71.01 | +6.46 (+10.01%) | 16,278,317 |
| 16 Apr 2019 | CNY | 66.86 | 68 | 62.22 | 64.55 | 64.55 | -4.57 (-6.61%) | 18,727,837 |
| 15 Apr 2019 | CNY | 71.54 | 71.54 | 68.2 | 69.12 | 69.12 | +4.08 (+6.27%) | 29,918,718 |
