| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 34.48 | 35.59 | 34.45 | 35.24 | 35.24 | +0.64 (+1.85%) | 24,473,634 |
| 10 Jun 2019 | CNY | 34.12 | 35 | 34.01 | 34.6 | 34.6 | +0.72 (+2.13%) | 19,016,265 |
| 6 Jun 2019 | CNY | 33.96 | 34.26 | 33.64 | 33.88 | 33.88 | +0.05 (+0.15%) | 12,501,409 |
| 5 Jun 2019 | CNY | 34.64 | 34.8 | 33.83 | 33.83 | 33.83 | -0.49 (-1.43%) | 16,664,713 |
| 4 Jun 2019 | CNY | 34.71 | 34.79 | 33.95 | 34.32 | 34.32 | -0.39 (-1.12%) | 13,912,482 |
| 3 Jun 2019 | CNY | 34.5 | 35.28 | 34.31 | 34.71 | 34.71 | +0.29 (+0.84%) | 18,376,448 |
| 31 May 2019 | CNY | 34.86 | 35.14 | 34.36 | 34.42 | 34.42 | -0.53 (-1.52%) | 15,780,680 |
| 30 May 2019 | CNY | 35.11 | 35.3 | 34.51 | 34.95 | 34.95 | -0.86 (-2.40%) | 32,109,426 |
| 29 May 2019 | CNY | 33.14 | 36.08 | 32.98 | 35.81 | 35.81 | +2.4 (+7.18%) | 57,587,578 |
| 28 May 2019 | CNY | 33.05 | 33.55 | 32.97 | 33.41 | 33.41 | +0.33 (+1.00%) | 25,193,575 |
| 27 May 2019 | CNY | 32.8 | 33.39 | 32.33 | 33.08 | 33.08 | +0.18 (+0.55%) | 18,049,080 |
| 24 May 2019 | CNY | 32.94 | 33.38 | 32.75 | 32.9 | 32.9 | +0.01 (+0.03%) | 13,484,198 |
| 23 May 2019 | CNY | 33.41 | 33.41 | 32.71 | 32.89 | 32.89 | -0.71 (-2.11%) | 15,006,566 |
| 22 May 2019 | CNY | 33.6 | 33.7 | 33.01 | 33.6 | 33.6 | +0.09 (+0.27%) | 14,799,014 |
| 21 May 2019 | CNY | 32.75 | 33.71 | 32.59 | 33.51 | 33.51 | +0.69 (+2.10%) | 24,737,393 |
| 20 May 2019 | CNY | 32.49 | 33.27 | 32.39 | 32.82 | 32.82 | +0.25 (+0.77%) | 20,645,616 |
| 17 May 2019 | CNY | 33.46 | 33.53 | 32.48 | 32.57 | 32.57 | -0.73 (-2.19%) | 15,600,248 |
| 16 May 2019 | CNY | 33.31 | 33.7 | 33.1 | 33.3 | 33.3 | -0.25 (-0.75%) | 15,750,637 |
| 15 May 2019 | CNY | 33.06 | 33.9 | 32.88 | 33.55 | 33.55 | +0.85 (+2.60%) | 21,523,392 |
| 14 May 2019 | CNY | 32.53 | 33.25 | 32.32 | 32.7 | 32.7 | -0.06 (-0.18%) | 17,544,762 |
| 13 May 2019 | CNY | 33.17 | 33.42 | 32.54 | 32.76 | 32.76 | -0.99 (-2.93%) | 14,355,821 |
| 10 May 2019 | CNY | 32.51 | 34.12 | 32.32 | 33.75 | 33.75 | +1.64 (+5.11%) | 29,875,746 |
| 9 May 2019 | CNY | 32.89 | 33.2 | 32.04 | 32.11 | 32.11 | -1.12 (-3.37%) | 27,780,733 |
| 8 May 2019 | CNY | 33.45 | 33.7 | 33.02 | 33.23 | 33.23 | -0.8 (-2.35%) | 26,154,991 |
| 7 May 2019 | CNY | 34.58 | 34.88 | 33.47 | 34.03 | 34.03 | -0.27 (-0.79%) | 22,438,206 |
| 6 May 2019 | CNY | 34.81 | 34.82 | 33.51 | 34.3 | 34.3 | -1.91 (-5.27%) | 36,810,507 |
| 26 Apr 2019 | CNY | 36.6 | 37.06 | 36.03 | 36.21 | 36.21 | -0.59 (-1.60%) | 27,134,248 |
| 25 Apr 2019 | CNY | 36.97 | 37.37 | 36.56 | 36.8 | 36.8 | -0.31 (-0.84%) | 21,217,772 |
| 24 Apr 2019 | CNY | 37.69 | 37.89 | 36.5 | 37.11 | 37.11 | -0.29 (-0.78%) | 29,501,380 |
| 23 Apr 2019 | CNY | 37.84 | 38.15 | 37.15 | 37.4 | 37.4 | -0.43 (-1.14%) | 30,942,337 |
