| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2019 | CNY | 23.38 | 23.68 | 23 | 23.4 | 23.4 | -0.03 (-0.13%) | 30,760,964 |
| 3 Jun 2019 | CNY | 23.45 | 23.99 | 23.1 | 23.43 | 23.43 | +0.43 (+1.87%) | 38,811,973 |
| 31 May 2019 | CNY | 23.5 | 23.81 | 23 | 23 | 23 | -0.52 (-2.21%) | 30,515,713 |
| 30 May 2019 | CNY | 23.61 | 23.87 | 23.21 | 23.52 | 23.52 | -0.45 (-1.88%) | 32,359,170 |
| 29 May 2019 | CNY | 23.55 | 24.58 | 23.41 | 23.97 | 23.97 | +0.44 (+1.87%) | 52,415,260 |
| 28 May 2019 | CNY | 23.4 | 24.28 | 23.37 | 23.53 | 23.53 | -0.23 (-0.97%) | 53,705,263 |
| 27 May 2019 | CNY | 22.65 | 23.99 | 22.08 | 23.76 | 23.76 | +1.26 (+5.60%) | 65,424,041 |
| 24 May 2019 | CNY | 22 | 22.98 | 22 | 22.5 | 22.5 | +0.31 (+1.40%) | 47,094,040 |
| 23 May 2019 | CNY | 21.58 | 22.82 | 21.53 | 22.19 | 22.19 | +0.23 (+1.05%) | 49,574,505 |
| 22 May 2019 | CNY | 22.23 | 22.49 | 21.71 | 21.96 | 21.96 | -0.39 (-1.74%) | 33,993,109 |
| 21 May 2019 | CNY | 21.67 | 22.65 | 21.52 | 22.35 | 22.35 | +0.61 (+2.81%) | 49,008,179 |
| 20 May 2019 | CNY | 21.06 | 22.36 | 20.65 | 21.74 | 21.74 | +0.63 (+2.98%) | 42,291,137 |
| 17 May 2019 | CNY | 22.16 | 22.26 | 20.38 | 21.11 | 21.11 | -1.06 (-4.78%) | 42,307,605 |
| 16 May 2019 | CNY | 22.1 | 22.48 | 21.85 | 22.17 | 22.17 | -0.19 (-0.85%) | 39,683,626 |
| 15 May 2019 | CNY | 21.46 | 22.67 | 21.46 | 22.36 | 22.36 | +1.05 (+4.93%) | 56,264,665 |
| 14 May 2019 | CNY | 20.95 | 21.83 | 20.81 | 21.31 | 21.31 | -0.04 (-0.19%) | 37,923,461 |
| 13 May 2019 | CNY | 21.3 | 21.76 | 21.14 | 21.35 | 21.35 | -0.49 (-2.24%) | 32,143,387 |
| 10 May 2019 | CNY | 20.9 | 22.04 | 20.3 | 21.84 | 21.84 | +1.41 (+6.90%) | 70,625,773 |
| 9 May 2019 | CNY | 20.3 | 21.28 | 20.01 | 20.43 | 20.43 | -0.24 (-1.16%) | 37,184,572 |
| 8 May 2019 | CNY | 20.5 | 21.57 | 20.36 | 20.67 | 20.67 | -0.99 (-4.57%) | 42,431,761 |
| 7 May 2019 | CNY | 21.02 | 22.01 | 19.58 | 21.66 | 21.66 | +0.64 (+3.04%) | 75,588,274 |
| 6 May 2019 | CNY | 21.82 | 22.1 | 21.02 | 21.02 | 21.02 | -6.73 (-24.25%) | 49,518,355 |
| 26 Apr 2019 | CNY | 26.5 | 28.87 | 26.28 | 27.75 | 27.75 | +0.73 (+2.70%) | 102,233,877 |
| 25 Apr 2019 | CNY | 26.77 | 28.98 | 26.39 | 27.02 | 27.02 | +0.26 (+0.97%) | 111,628,154 |
| 24 Apr 2019 | CNY | 26.51 | 27.85 | 26.1 | 26.76 | 26.76 | -0.42 (-1.55%) | 91,901,052 |
| 23 Apr 2019 | CNY | 24.75 | 27.69 | 24.6 | 27.18 | 27.18 | +2.01 (+7.99%) | 136,297,427 |
| 22 Apr 2019 | CNY | 24.5 | 25.36 | 24 | 25.17 | 25.17 | +1.03 (+4.27%) | 70,620,367 |
| 19 Apr 2019 | CNY | 23.78 | 24.33 | 23.78 | 24.14 | 24.14 | +0.36 (+1.51%) | 26,394,480 |
| 18 Apr 2019 | CNY | 24.06 | 24.3 | 23.7 | 23.78 | 23.78 | -0.44 (-1.82%) | 28,085,741 |
| 17 Apr 2019 | CNY | 24.6 | 24.66 | 24.18 | 24.22 | 24.22 | -0.31 (-1.26%) | 28,768,967 |
