| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 23.41 | 23.78 | 23.06 | 23.44 | 23.44 | +0.03 (+0.13%) | 2,105,229 |
| 30 May 2019 | CNY | 22.5 | 23.48 | 22.5 | 23.41 | 23.41 | +0.53 (+2.32%) | 2,162,613 |
| 29 May 2019 | CNY | 23.05 | 23.29 | 22.73 | 22.88 | 22.88 | +0.08 (+0.35%) | 2,211,147 |
| 28 May 2019 | CNY | 23.32 | 23.61 | 22.78 | 22.8 | 22.8 | -0.52 (-2.23%) | 3,351,626 |
| 27 May 2019 | CNY | 23.06 | 23.78 | 22.67 | 23.32 | 23.32 | +0.24 (+1.04%) | 3,206,368 |
| 24 May 2019 | CNY | 22.1 | 23.2 | 22.1 | 23.08 | 23.08 | +0.99 (+4.48%) | 3,689,178 |
| 23 May 2019 | CNY | 21.7 | 22.25 | 21.7 | 22.09 | 22.09 | +0.19 (+0.87%) | 2,780,369 |
| 22 May 2019 | CNY | 22.37 | 22.37 | 21.74 | 21.9 | 21.9 | -0.27 (-1.22%) | 2,368,765 |
| 21 May 2019 | CNY | 22.22 | 22.53 | 21.93 | 22.17 | 22.17 | -0.03 (-0.14%) | 2,511,060 |
| 20 May 2019 | CNY | 22.02 | 22.4 | 21.67 | 22.2 | 22.2 | -0.1 (-0.45%) | 2,937,714 |
| 17 May 2019 | CNY | 23.93 | 23.93 | 22.1 | 22.3 | 22.3 | -1.2 (-5.11%) | 4,258,277 |
| 16 May 2019 | CNY | 23.39 | 23.77 | 22.8 | 23.5 | 23.5 | +0.5 (+2.17%) | 4,214,651 |
| 15 May 2019 | CNY | 22.7 | 23.27 | 22.62 | 23 | 23 | +0.52 (+2.31%) | 4,819,878 |
| 14 May 2019 | CNY | 22.4 | 22.99 | 21.67 | 22.48 | 22.48 | -0.15 (-0.66%) | 5,431,537 |
| 13 May 2019 | CNY | 23.01 | 23.29 | 22.43 | 22.63 | 22.63 | -0.83 (-3.54%) | 2,969,359 |
| 10 May 2019 | CNY | 22.61 | 23.8 | 22.4 | 23.46 | 23.46 | +0.9 (+3.99%) | 3,959,476 |
| 9 May 2019 | CNY | 22.38 | 22.91 | 21.93 | 22.56 | 22.56 | -0.39 (-1.70%) | 5,364,516 |
| 8 May 2019 | CNY | 23.48 | 23.78 | 22.77 | 22.95 | 22.95 | -1.02 (-4.26%) | 4,691,908 |
| 7 May 2019 | CNY | 23.1 | 24.54 | 23.1 | 23.97 | 23.97 | +0.43 (+1.83%) | 5,086,878 |
| 6 May 2019 | CNY | 24.1 | 24.3 | 22.45 | 23.54 | 23.54 | -1.25 (-5.04%) | 6,148,112 |
| 26 Apr 2019 | CNY | 24.85 | 25.25 | 24.4 | 24.79 | 24.79 | -0.05 (-0.20%) | 4,773,617 |
| 25 Apr 2019 | CNY | 25.86 | 25.86 | 24.8 | 24.84 | 24.84 | -0.73 (-2.85%) | 3,050,578 |
| 24 Apr 2019 | CNY | 25.8 | 25.88 | 25.09 | 25.57 | 25.57 | -0.36 (-1.39%) | 6,426,023 |
| 23 Apr 2019 | CNY | 27.35 | 27.49 | 25.15 | 25.93 | 25.93 | -1.42 (-5.19%) | 8,092,791 |
| 22 Apr 2019 | CNY | 27.73 | 27.98 | 27.09 | 27.35 | 27.35 | -0.39 (-1.41%) | 1,667,131 |
| 19 Apr 2019 | CNY | 27.6 | 27.75 | 27.4 | 27.74 | 27.74 | +0.05 (+0.18%) | 1,683,670 |
| 18 Apr 2019 | CNY | 28.25 | 28.3 | 27.4 | 27.69 | 27.69 | -0.71 (-2.50%) | 2,118,257 |
| 17 Apr 2019 | CNY | 27.44 | 28.58 | 27.36 | 28.4 | 28.4 | +0.87 (+3.16%) | 4,907,024 |
| 16 Apr 2019 | CNY | 27.5 | 27.78 | 26.75 | 27.53 | 27.53 | 0.0 (0.0%) | 2,979,412 |
| 15 Apr 2019 | CNY | 28.06 | 28.51 | 27.5 | 27.53 | 27.53 | -0.2 (-0.72%) | 2,519,153 |
