| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2019 | CNY | 53.4648 | 55.3828 | 52.7539 | 52.8203 | 52.8203 | -0.5 (-0.94%) | 5,427,973 |
| 2 Jul 2019 | CNY | 53.5938 | 54.25 | 53.1641 | 53.3203 | 53.3203 | -0.82 (-1.52%) | 4,554,519 |
| 1 Jul 2019 | CNY | 52.6953 | 54.4922 | 51.3281 | 54.1406 | 54.1406 | +2.859 (+5.58%) | 7,626,772 |
| 28 Jun 2019 | CNY | 49.7656 | 52.8477 | 49.6211 | 51.2813 | 51.2813 | +1.672 (+3.37%) | 7,338,388 |
| 27 Jun 2019 | CNY | 49.4141 | 50.4922 | 49.1641 | 49.6094 | 49.6094 | -0.109 (-0.22%) | 4,091,957 |
| 26 Jun 2019 | CNY | 48.6289 | 49.8359 | 48.5156 | 49.7188 | 49.7188 | +0.508 (+1.03%) | 4,329,728 |
| 25 Jun 2019 | CNY | 47.5391 | 49.7188 | 47.3086 | 49.2109 | 49.2109 | +1.867 (+3.94%) | 6,051,212 |
| 24 Jun 2019 | CNY | 48.4336 | 48.4336 | 46.918 | 47.3438 | 47.3438 | -1.273 (-2.62%) | 4,456,880 |
| 21 Jun 2019 | CNY | 48.6328 | 49.9922 | 48.207 | 48.6172 | 48.6172 | +0.219 (+0.45%) | 4,874,196 |
| 20 Jun 2019 | CNY | 48.2422 | 48.9453 | 47.8516 | 48.3984 | 48.3984 | -0.231 (-0.47%) | 5,321,728 |
| 19 Jun 2019 | CNY | 47.6172 | 48.9453 | 47.2695 | 48.6289 | 48.6289 | +2.117 (+4.55%) | 5,272,053 |
| 18 Jun 2019 | CNY | 45.6055 | 47.5742 | 45.4336 | 46.5117 | 46.5117 | +0.906 (+1.99%) | 3,095,774 |
| 17 Jun 2019 | CNY | 45.2305 | 46.2891 | 45.1797 | 45.6055 | 45.6055 | +0.348 (+0.77%) | 2,524,825 |
| 14 Jun 2019 | CNY | 48.5313 | 48.5313 | 45.1914 | 45.2578 | 45.2578 | -3.152 (-6.51%) | 4,808,652 |
| 13 Jun 2019 | CNY | 46.8164 | 48.7305 | 46.5234 | 48.4102 | 48.4102 | +1.457 (+3.10%) | 4,455,367 |
| 12 Jun 2019 | CNY | 46.9609 | 47.8867 | 46.8203 | 46.9531 | 46.9531 | -0.41 (-0.87%) | 3,652,441 |
| 11 Jun 2019 | CNY | 45.6953 | 48.0273 | 45.4219 | 47.3633 | 47.3633 | +1.668 (+3.65%) | 5,394,708 |
| 10 Jun 2019 | CNY | 45.2461 | 46.6484 | 44.9922 | 45.6953 | 45.6953 | +0.391 (+0.86%) | 3,143,687 |
| 6 Jun 2019 | CNY | 45.7031 | 46.668 | 45.125 | 45.3047 | 45.3047 | -1.062 (-2.29%) | 4,384,299 |
| 5 Jun 2019 | CNY | 49.0742 | 49.4023 | 46.0938 | 46.3672 | 46.3672 | -2.746 (-5.59%) | 6,909,701 |
| 4 Jun 2019 | CNY | 49.2188 | 49.5195 | 47.8867 | 49.1133 | 49.1133 | +0.723 (+1.49%) | 4,887,452 |
| 3 Jun 2019 | CNY | 50.9766 | 51.1484 | 48.3633 | 48.3906 | 48.3906 | -2.688 (-5.26%) | 6,797,468 |
| 31 May 2019 | CNY | 49.4961 | 52.9375 | 49.4961 | 51.0781 | 51.0781 | +1.601 (+3.24%) | 9,002,936 |
| 30 May 2019 | CNY | 48.4063 | 49.5742 | 46.9219 | 49.4766 | 49.4766 | +1.086 (+2.24%) | 7,345,287 |
| 29 May 2019 | CNY | 48.0469 | 51.3086 | 47.8984 | 48.3906 | 48.3906 | -0.945 (-1.92%) | 10,782,310 |
| 28 May 2019 | CNY | 49.6094 | 50.1758 | 47.6953 | 49.3359 | 49.3359 | -0.727 (-1.45%) | 13,069,575 |
| 27 May 2019 | CNY | 47.6563 | 50.0625 | 47.5234 | 50.0625 | 50.0625 | +4.551 (+10.00%) | 14,381,352 |
| 24 May 2019 | CNY | 44.9219 | 46.6406 | 44.8477 | 45.5117 | 45.5117 | -2.016 (-4.24%) | 15,254,630 |
| 23 May 2019 | CNY | 47.5273 | 47.5273 | 43.8281 | 47.5273 | 47.5273 | +4.32 (+10.00%) | 26,007,495 |
| 22 May 2019 | CNY | 43.207 | 43.207 | 43.207 | 43.207 | 43.207 | +3.93 (+10.01%) | 48,430 |
