| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 47.85 | 47.87 | 46.18 | 46.99 | 46.99 | -0.89 (-1.86%) | 3,067,448 |
| 30 May 2019 | CNY | 48.04 | 48.66 | 47 | 47.88 | 47.88 | -0.12 (-0.25%) | 3,010,311 |
| 29 May 2019 | CNY | 48.06 | 48.47 | 47.4 | 48 | 48 | -0.05 (-0.10%) | 2,821,962 |
| 28 May 2019 | CNY | 47.98 | 48.79 | 47.72 | 48.05 | 48.05 | +0.04 (+0.08%) | 3,836,806 |
| 27 May 2019 | CNY | 48.7 | 49.07 | 46.68 | 48.01 | 48.01 | -0.63 (-1.30%) | 5,250,685 |
| 24 May 2019 | CNY | 48.1 | 49.2 | 47.72 | 48.64 | 48.64 | +0.29 (+0.60%) | 3,192,787 |
| 23 May 2019 | CNY | 49.12 | 49.49 | 48.07 | 48.35 | 48.35 | -1.21 (-2.44%) | 3,678,418 |
| 22 May 2019 | CNY | 49.43 | 50.31 | 48.67 | 49.56 | 49.56 | -0.24 (-0.48%) | 3,754,082 |
| 21 May 2019 | CNY | 48.3 | 51.11 | 47.35 | 49.8 | 49.8 | +1.51 (+3.13%) | 6,159,057 |
| 20 May 2019 | CNY | 47.79 | 48.8 | 46.38 | 48.29 | 48.29 | +0.39 (+0.81%) | 3,733,850 |
| 17 May 2019 | CNY | 48.89 | 49.58 | 47.8 | 47.9 | 47.9 | -1.4 (-2.84%) | 4,185,980 |
| 16 May 2019 | CNY | 48.36 | 49.89 | 47.8 | 49.3 | 49.3 | +0.52 (+1.07%) | 4,971,190 |
| 15 May 2019 | CNY | 47.32 | 49.4 | 47.32 | 48.78 | 48.78 | +1.88 (+4.01%) | 6,328,862 |
| 14 May 2019 | CNY | 46.51 | 47.66 | 46.48 | 46.9 | 46.9 | -0.41 (-0.87%) | 3,899,905 |
| 13 May 2019 | CNY | 47.3 | 48.98 | 46.86 | 47.31 | 47.31 | -0.34 (-0.71%) | 4,239,328 |
| 10 May 2019 | CNY | 45.24 | 48.28 | 44.7 | 47.65 | 47.65 | +3.13 (+7.03%) | 5,691,669 |
| 9 May 2019 | CNY | 45.83 | 46.59 | 43.51 | 44.52 | 44.52 | -1.86 (-4.01%) | 5,207,322 |
| 8 May 2019 | CNY | 45.43 | 47.3 | 45 | 46.38 | 46.38 | +0.03 (+0.06%) | 3,951,857 |
| 7 May 2019 | CNY | 45.36 | 46.86 | 45.36 | 46.35 | 46.35 | +1 (+2.21%) | 4,398,701 |
| 6 May 2019 | CNY | 49 | 49 | 45.35 | 45.35 | 45.35 | -1.74 (-3.70%) | 7,601,833 |
| 26 Apr 2019 | CNY | 45.57 | 47.28 | 45.5 | 47.09 | 47.09 | +1.53 (+3.36%) | 5,514,727 |
| 25 Apr 2019 | CNY | 46.78 | 47.14 | 45.52 | 45.56 | 45.56 | -1.18 (-2.52%) | 3,655,615 |
| 24 Apr 2019 | CNY | 46.5 | 47.38 | 45.62 | 46.74 | 46.74 | +0.34 (+0.73%) | 3,474,314 |
| 23 Apr 2019 | CNY | 46 | 46.8 | 45.3 | 46.4 | 46.4 | +0.5 (+1.09%) | 4,051,240 |
| 22 Apr 2019 | CNY | 46.5 | 46.94 | 45.7 | 45.9 | 45.9 | -0.45 (-0.97%) | 2,709,574 |
| 19 Apr 2019 | CNY | 46.84 | 46.97 | 45.8 | 46.35 | 46.35 | -0.35 (-0.75%) | 2,486,346 |
| 18 Apr 2019 | CNY | 46 | 46.95 | 46 | 46.7 | 46.7 | +0.7 (+1.52%) | 3,465,125 |
| 17 Apr 2019 | CNY | 46 | 46.58 | 45.7 | 46 | 46 | +0.22 (+0.48%) | 3,681,495 |
| 16 Apr 2019 | CNY | 45.1 | 46 | 45.05 | 45.78 | 45.78 | +0.46 (+1.02%) | 4,714,718 |
| 15 Apr 2019 | CNY | 46.89 | 47.4 | 45.11 | 45.32 | 45.32 | -1.05 (-2.26%) | 5,168,670 |
