| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | CNY | 22.6467 | 23.3333 | 22.2933 | 22.3133 | 22.3133 | -0.5 (-2.19%) | 12,641,302 |
| 11 Jun 2019 | CNY | 22.0533 | 23.0533 | 21.4 | 22.8133 | 22.8133 | +0.773 (+3.51%) | 14,848,645 |
| 10 Jun 2019 | CNY | 21.6067 | 22.4 | 21.3867 | 22.04 | 22.04 | +0.713 (+3.34%) | 11,012,862 |
| 6 Jun 2019 | CNY | 22.76 | 22.9467 | 21.3267 | 21.3267 | 21.3267 | -1.68 (-7.30%) | 14,130,484 |
| 5 Jun 2019 | CNY | 23.54 | 24.3 | 23 | 23.0067 | 23.0067 | -2.033 (-8.12%) | 22,785,186 |
| 4 Jun 2019 | CNY | 29.3533 | 30.5333 | 25.04 | 25.04 | 25.04 | -2.78 (-9.99%) | 29,803,326 |
| 3 Jun 2019 | CNY | 26.6667 | 27.82 | 25.6867 | 27.82 | 27.82 | +2.527 (+9.99%) | 22,445,593 |
| 31 May 2019 | CNY | 23.3333 | 25.2933 | 23.3133 | 25.2933 | 25.2933 | +2.3 (+10.00%) | 13,266,306 |
| 30 May 2019 | CNY | 22 | 22.9933 | 21.48 | 22.9933 | 22.9933 | +0.593 (+2.65%) | 18,778,990 |
| 29 May 2019 | CNY | 20.7867 | 22.94 | 20.7733 | 22.4 | 22.4 | +1.147 (+5.40%) | 18,315,049 |
| 28 May 2019 | CNY | 20.8933 | 22.1533 | 20.6 | 21.2533 | 21.2533 | +0.473 (+2.28%) | 13,812,784 |
| 27 May 2019 | CNY | 20.14 | 20.8667 | 20.14 | 20.78 | 20.78 | +0.513 (+2.53%) | 9,327,693 |
| 24 May 2019 | CNY | 20.12 | 20.78 | 20.0933 | 20.2667 | 20.2667 | -0.073 (-0.36%) | 9,208,516 |
| 23 May 2019 | CNY | 22.3133 | 22.3133 | 20.3133 | 20.34 | 20.34 | -2.053 (-9.17%) | 15,560,310 |
| 22 May 2019 | CNY | 22.9333 | 23.6467 | 21.8933 | 22.3933 | 22.3933 | -0.673 (-2.92%) | 16,395,223 |
| 21 May 2019 | CNY | 24 | 24.0067 | 22.4333 | 23.0667 | 23.0667 | -1.64 (-6.64%) | 18,326,259 |
| 20 May 2019 | CNY | 24.8 | 25.3267 | 23.5333 | 24.7067 | 24.7067 | +0.373 (+1.53%) | 15,895,456 |
| 17 May 2019 | CNY | 24.0133 | 25.5933 | 23.8 | 24.3333 | 24.3333 | -0.067 (-0.27%) | 19,856,275 |
| 16 May 2019 | CNY | 24.0067 | 25.02 | 23.84 | 24.4 | 24.4 | +0.42 (+1.75%) | 18,316,393 |
| 15 May 2019 | CNY | 24 | 24.3867 | 23.4867 | 23.98 | 23.98 | -0.707 (-2.86%) | 20,722,996 |
| 14 May 2019 | CNY | 27.6667 | 28 | 24.6867 | 24.6867 | 24.6867 | -2.74 (-9.99%) | 33,422,395 |
| 13 May 2019 | CNY | 25.98 | 27.4267 | 25.7133 | 27.4267 | 27.4267 | +2.493 (+10.00%) | 18,095,428 |
| 10 May 2019 | CNY | 24.0067 | 24.9333 | 23.6667 | 24.9333 | 24.9333 | +2.267 (+10.00%) | 16,656,712 |
| 9 May 2019 | CNY | 23.86 | 25.6533 | 22.64 | 22.6667 | 22.6667 | -1.24 (-5.19%) | 22,897,218 |
| 8 May 2019 | CNY | 22.6667 | 23.9333 | 22.44 | 23.9067 | 23.9067 | -0.233 (-0.97%) | 19,288,209 |
| 7 May 2019 | CNY | 23.6 | 25.3333 | 22.3667 | 24.14 | 24.14 | +0.873 (+3.75%) | 21,569,380 |
| 6 May 2019 | CNY | 23.34 | 25.1333 | 22.94 | 23.2667 | 23.2667 | -4.713 (-16.85%) | 21,297,667 |
| 26 Apr 2019 | CNY | 27.3333 | 27.98 | 26.4 | 27.98 | 27.98 | +2.547 (+10.01%) | 30,040,065 |
| 25 Apr 2019 | CNY | 25.4333 | 25.4333 | 25.4333 | 25.4333 | 25.4333 | +2.313 (+10.01%) | 703,003 |
| 24 Apr 2019 | CNY | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | +2.1 (+9.99%) | 297,454 |
