| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 19.75 | 20.3 | 19.55 | 20.2786 | 20.2786 | +0.536 (+2.71%) | 11,429,727 |
| 10 Jun 2019 | CNY | 19.7714 | 19.9286 | 19.6214 | 19.7429 | 19.7429 | +0.15 (+0.77%) | 4,824,864 |
| 6 Jun 2019 | CNY | 20.0714 | 20.1429 | 19.5 | 19.5929 | 19.5929 | -0.407 (-2.04%) | 5,239,374 |
| 5 Jun 2019 | CNY | 20.0214 | 20.2 | 19.8571 | 20 | 20 | +0.064 (+0.32%) | 4,419,550 |
| 4 Jun 2019 | CNY | 20.3571 | 20.5286 | 19.7786 | 19.9357 | 19.9357 | -0.607 (-2.96%) | 8,733,666 |
| 3 Jun 2019 | CNY | 20.8214 | 21.1429 | 20.4643 | 20.5429 | 20.5429 | -0.221 (-1.07%) | 7,072,772 |
| 31 May 2019 | CNY | 20.7071 | 20.9214 | 20.5786 | 20.7643 | 20.7643 | +0.064 (+0.31%) | 5,452,680 |
| 30 May 2019 | CNY | 20.75 | 20.8214 | 20.5214 | 20.7 | 20.7 | -0.007 (-0.03%) | 4,985,654 |
| 29 May 2019 | CNY | 20.9857 | 20.9857 | 20.4643 | 20.7071 | 20.7071 | -0.364 (-1.73%) | 7,812,477 |
| 28 May 2019 | CNY | 20.75 | 21.2929 | 20.75 | 21.0714 | 21.0714 | +0.164 (+0.79%) | 7,722,351 |
| 27 May 2019 | CNY | 20.6357 | 20.9857 | 20.2 | 20.9071 | 20.9071 | +0.357 (+1.74%) | 7,114,808 |
| 24 May 2019 | CNY | 20.3071 | 20.8357 | 20.2 | 20.55 | 20.55 | +0.05 (+0.24%) | 6,923,691 |
| 23 May 2019 | CNY | 21.0929 | 21.3929 | 20.5 | 20.5 | 20.5 | -0.657 (-3.11%) | 7,888,078 |
| 22 May 2019 | CNY | 21.3571 | 21.3571 | 20.8786 | 21.1571 | 21.1571 | -0.222 (-1.04%) | 8,706,828 |
| 21 May 2019 | CNY | 21.3786 | 21.5429 | 20.7571 | 21.3786 | 21.3786 | -0.043 (-0.20%) | 8,442,740 |
| 20 May 2019 | CNY | 21.2143 | 21.8214 | 20.9857 | 21.4214 | 21.4214 | +0.214 (+1.01%) | 8,214,091 |
| 17 May 2019 | CNY | 21.9 | 22.1357 | 21.0714 | 21.2071 | 21.2071 | -0.686 (-3.13%) | 9,640,331 |
| 16 May 2019 | CNY | 21.6429 | 22.4214 | 21.5857 | 21.8929 | 21.8929 | +0.214 (+0.99%) | 9,929,605 |
| 15 May 2019 | CNY | 21.6286 | 21.85 | 21.4429 | 21.6786 | 21.6786 | +0.129 (+0.60%) | 7,167,269 |
| 14 May 2019 | CNY | 21.7143 | 22.1357 | 21.4357 | 21.55 | 21.55 | -0.364 (-1.66%) | 10,140,247 |
| 13 May 2019 | CNY | 21.2357 | 22.1357 | 21.1857 | 21.9143 | 21.9143 | +0.421 (+1.96%) | 13,748,735 |
| 10 May 2019 | CNY | 21.1786 | 21.7143 | 20.6571 | 21.4929 | 21.4929 | +0.35 (+1.66%) | 14,579,853 |
| 9 May 2019 | CNY | 20.5357 | 21.3929 | 20.4643 | 21.1429 | 21.1429 | +0.7 (+3.42%) | 14,805,872 |
| 8 May 2019 | CNY | 19.8429 | 20.6286 | 19.6429 | 20.4429 | 20.4429 | +0.4 (+2.00%) | 10,367,618 |
| 7 May 2019 | CNY | 20.2143 | 20.2714 | 19.8929 | 20.0429 | 20.0429 | +0.129 (+0.65%) | 8,980,798 |
| 6 May 2019 | CNY | 21.4643 | 21.5 | 19.7357 | 19.9143 | 19.9143 | -1.779 (-8.20%) | 15,730,531 |
| 26 Apr 2019 | CNY | 22 | 22.1857 | 21.4357 | 21.6929 | 21.6929 | -0.379 (-1.71%) | 7,531,206 |
| 25 Apr 2019 | CNY | 22.8929 | 22.9857 | 21.9 | 22.0714 | 22.0714 | -0.872 (-3.80%) | 12,478,285 |
| 24 Apr 2019 | CNY | 23.1429 | 23.2714 | 22.6786 | 22.9429 | 22.9429 | -0.171 (-0.74%) | 7,745,112 |
| 23 Apr 2019 | CNY | 23.9143 | 23.9143 | 22.9286 | 23.1143 | 23.1143 | -0.7 (-2.94%) | 12,842,628 |
