| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 26.37 | 27.29 | 26.33 | 27.06 | 27.06 | +0.61 (+2.31%) | 18,385,085 |
| 10 Jun 2019 | CNY | 26.26 | 26.6 | 26.08 | 26.45 | 26.45 | +0.38 (+1.46%) | 10,333,131 |
| 6 Jun 2019 | CNY | 26.03 | 26.38 | 25.94 | 26.07 | 26.07 | +0.01 (+0.04%) | 8,319,083 |
| 5 Jun 2019 | CNY | 26.35 | 26.43 | 26 | 26.06 | 26.06 | +0.02 (+0.08%) | 8,604,396 |
| 4 Jun 2019 | CNY | 26.2 | 26.25 | 25.71 | 26.04 | 26.04 | -0.17 (-0.65%) | 8,754,622 |
| 3 Jun 2019 | CNY | 26.21 | 26.65 | 25.89 | 26.21 | 26.21 | +0.09 (+0.34%) | 11,330,565 |
| 31 May 2019 | CNY | 26.4 | 26.58 | 26.11 | 26.12 | 26.12 | -0.25 (-0.95%) | 10,376,320 |
| 30 May 2019 | CNY | 26.5 | 26.71 | 26.1 | 26.37 | 26.37 | -0.58 (-2.15%) | 13,652,984 |
| 29 May 2019 | CNY | 25.5 | 27.88 | 25.31 | 26.95 | 26.95 | +1.24 (+4.82%) | 34,307,632 |
| 28 May 2019 | CNY | 25.44 | 25.89 | 25.42 | 25.71 | 25.71 | +0.05 (+0.19%) | 11,749,340 |
| 27 May 2019 | CNY | 25.21 | 25.72 | 24.8 | 25.66 | 25.66 | +0.36 (+1.42%) | 13,554,738 |
| 24 May 2019 | CNY | 25.3 | 25.5 | 25.2 | 25.3 | 25.3 | +0.16 (+0.64%) | 8,413,925 |
| 23 May 2019 | CNY | 25.44 | 25.44 | 25.01 | 25.14 | 25.14 | -0.31 (-1.22%) | 9,175,146 |
| 22 May 2019 | CNY | 25.72 | 25.86 | 25.3 | 25.45 | 25.45 | -0.31 (-1.20%) | 7,164,728 |
| 21 May 2019 | CNY | 25.45 | 25.98 | 25.36 | 25.76 | 25.76 | +0.24 (+0.94%) | 11,385,840 |
| 20 May 2019 | CNY | 25.02 | 25.79 | 24.98 | 25.52 | 25.52 | +0.17 (+0.67%) | 8,206,636 |
| 17 May 2019 | CNY | 26.06 | 26.08 | 25.23 | 25.35 | 25.35 | -0.68 (-2.61%) | 11,403,828 |
| 16 May 2019 | CNY | 26 | 26.3 | 25.8 | 26.03 | 26.03 | -0.09 (-0.34%) | 8,317,459 |
| 15 May 2019 | CNY | 25.93 | 26.35 | 25.78 | 26.12 | 26.12 | +0.39 (+1.52%) | 14,905,321 |
| 14 May 2019 | CNY | 25.06 | 26 | 25.06 | 25.73 | 25.73 | +0.3 (+1.18%) | 16,002,119 |
| 13 May 2019 | CNY | 26.64 | 26.64 | 25.31 | 25.43 | 25.43 | -1.58 (-5.85%) | 26,944,276 |
| 10 May 2019 | CNY | 26.25 | 27.08 | 25.82 | 27.01 | 27.01 | +1.01 (+3.88%) | 19,281,978 |
| 9 May 2019 | CNY | 26.74 | 26.95 | 25.86 | 26 | 26 | -1 (-3.70%) | 16,243,555 |
| 8 May 2019 | CNY | 26.84 | 27.47 | 26.54 | 27 | 27 | -0.67 (-2.42%) | 13,346,651 |
| 7 May 2019 | CNY | 27.94 | 28.16 | 27.2 | 27.67 | 27.67 | +0.09 (+0.33%) | 18,270,839 |
| 6 May 2019 | CNY | 29 | 29.19 | 27.27 | 27.58 | 27.58 | -2.5 (-8.31%) | 30,502,684 |
| 26 Apr 2019 | CNY | 29.52 | 30.8 | 29.42 | 30.08 | 30.08 | +0.59 (+2.00%) | 24,374,512 |
| 25 Apr 2019 | CNY | 29.45 | 30.09 | 29.36 | 29.49 | 29.49 | -0.21 (-0.71%) | 13,142,848 |
| 24 Apr 2019 | CNY | 30.26 | 30.3 | 29.18 | 29.7 | 29.7 | -0.43 (-1.43%) | 12,797,058 |
| 23 Apr 2019 | CNY | 29.68 | 30.56 | 29.55 | 30.13 | 30.13 | +0.25 (+0.84%) | 14,804,321 |
