| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 18.9662 | 20.6081 | 18.9662 | 20.5203 | 20.5203 | +1.595 (+8.43%) | 10,517,079 |
| 10 Jun 2019 | CNY | 18.6487 | 19.2635 | 18.3649 | 18.9257 | 18.9257 | +0.284 (+1.52%) | 9,086,371 |
| 6 Jun 2019 | CNY | 19.223 | 19.5608 | 18.3851 | 18.6419 | 18.6419 | -0.811 (-4.17%) | 9,957,542 |
| 5 Jun 2019 | CNY | 19.9054 | 19.9595 | 19.3649 | 19.4527 | 19.4527 | -0.257 (-1.30%) | 5,081,927 |
| 4 Jun 2019 | CNY | 20.6149 | 20.6757 | 19.3041 | 19.7095 | 19.7095 | -0.905 (-4.39%) | 10,605,961 |
| 3 Jun 2019 | CNY | 20.3987 | 20.7703 | 20.1149 | 20.6149 | 20.6149 | +0.203 (+0.99%) | 6,813,054 |
| 31 May 2019 | CNY | 20.5068 | 20.7027 | 20.1081 | 20.4122 | 20.4122 | -0.122 (-0.59%) | 3,814,855 |
| 30 May 2019 | CNY | 20.4257 | 20.6757 | 20.3311 | 20.5338 | 20.5338 | -0.142 (-0.69%) | 3,462,578 |
| 29 May 2019 | CNY | 20.473 | 20.8716 | 20.3243 | 20.6757 | 20.6757 | +0.169 (+0.82%) | 5,250,369 |
| 28 May 2019 | CNY | 19.8784 | 20.7905 | 19.4595 | 20.5068 | 20.5068 | +0.514 (+2.57%) | 8,833,058 |
| 27 May 2019 | CNY | 20.0676 | 20.223 | 19.3378 | 19.9932 | 19.9932 | -0.061 (-0.30%) | 7,322,841 |
| 24 May 2019 | CNY | 20.2568 | 20.2568 | 19.7973 | 20.0541 | 20.0541 | +0.014 (+0.07%) | 4,058,950 |
| 23 May 2019 | CNY | 19.9527 | 20.1892 | 19.6487 | 20.0405 | 20.0405 | -0.041 (-0.20%) | 6,050,367 |
| 22 May 2019 | CNY | 19.8514 | 20.3041 | 19.4932 | 20.0811 | 20.0811 | +0.284 (+1.43%) | 9,383,071 |
| 21 May 2019 | CNY | 19.1014 | 20.1689 | 19.027 | 19.7973 | 19.7973 | +0.858 (+4.53%) | 9,558,717 |
| 20 May 2019 | CNY | 19.0541 | 19.25 | 18.6487 | 18.9392 | 18.9392 | -0.149 (-0.78%) | 4,145,971 |
| 17 May 2019 | CNY | 19.6081 | 19.7297 | 18.9189 | 19.0878 | 19.0878 | -0.642 (-3.25%) | 6,135,271 |
| 16 May 2019 | CNY | 19.7635 | 20 | 19.4662 | 19.7297 | 19.7297 | -0.324 (-1.62%) | 6,909,584 |
| 15 May 2019 | CNY | 19.6216 | 20.1081 | 19.3919 | 20.0541 | 20.0541 | +0.797 (+4.14%) | 8,232,177 |
| 14 May 2019 | CNY | 19.0203 | 19.75 | 18.9865 | 19.2568 | 19.2568 | -0.122 (-0.63%) | 8,863,632 |
| 13 May 2019 | CNY | 19.25 | 19.8378 | 19.1824 | 19.3784 | 19.3784 | -0.135 (-0.69%) | 6,338,524 |
| 10 May 2019 | CNY | 18.3243 | 19.7838 | 18.2432 | 19.5135 | 19.5135 | +1.284 (+7.04%) | 11,498,414 |
| 9 May 2019 | CNY | 18.7568 | 19.1081 | 18.1081 | 18.2297 | 18.2297 | -0.716 (-3.78%) | 10,203,515 |
| 8 May 2019 | CNY | 19.0878 | 19.4527 | 18.946 | 18.946 | 18.946 | -0.588 (-3.01%) | 7,270,739 |
| 7 May 2019 | CNY | 18.9189 | 19.5946 | 18.6419 | 19.5338 | 19.5338 | +0.757 (+4.03%) | 9,967,424 |
| 6 May 2019 | CNY | 18.446 | 19.1554 | 18.25 | 18.777 | 18.777 | -0.264 (-1.38%) | 13,878,084 |
| 26 Apr 2019 | CNY | 19.9932 | 20.1892 | 18.8378 | 19.0405 | 19.0405 | -0.953 (-4.77%) | 14,380,721 |
| 25 Apr 2019 | CNY | 19.8987 | 20.6081 | 19.8311 | 19.9932 | 19.9932 | +0.054 (+0.27%) | 13,337,447 |
| 24 Apr 2019 | CNY | 21.4865 | 21.5878 | 19.7838 | 19.9392 | 19.9392 | -1.101 (-5.23%) | 16,107,329 |
| 23 Apr 2019 | CNY | 20.946 | 21.7905 | 20.946 | 21.0405 | 21.0405 | +0.142 (+0.68%) | 9,790,592 |
