| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 71.86 | 73.33 | 71 | 71.97 | 71.97 | +0.11 (+0.15%) | 1,072,479 |
| 10 Jun 2019 | CNY | 70 | 72.8 | 67.63 | 71.86 | 71.86 | +2.38 (+3.43%) | 1,448,403 |
| 6 Jun 2019 | CNY | 70.68 | 70.68 | 68.4 | 69.48 | 69.48 | -2.54 (-3.53%) | 1,652,723 |
| 5 Jun 2019 | CNY | 72.02 | 72.38 | 68.94 | 72.02 | 72.02 | +0.02 (+0.03%) | 1,371,736 |
| 4 Jun 2019 | CNY | 73.21 | 73.21 | 71 | 72 | 72 | -0.87 (-1.19%) | 841,753 |
| 3 Jun 2019 | CNY | 75.21 | 76.38 | 71.35 | 72.87 | 72.87 | -2.13 (-2.84%) | 1,407,476 |
| 31 May 2019 | CNY | 75.27 | 77.33 | 74.08 | 75 | 75 | +0.2 (+0.27%) | 820,599 |
| 30 May 2019 | CNY | 74.5 | 76.19 | 73.19 | 74.8 | 74.8 | +1.61 (+2.20%) | 1,256,554 |
| 29 May 2019 | CNY | 70.52 | 74.46 | 70.52 | 73.19 | 73.19 | +1.79 (+2.51%) | 823,177 |
| 28 May 2019 | CNY | 69.98 | 72.68 | 69.65 | 71.4 | 71.4 | +0.78 (+1.10%) | 877,074 |
| 27 May 2019 | CNY | 71.82 | 71.9 | 69.65 | 70.62 | 70.62 | -0.17 (-0.24%) | 866,162 |
| 24 May 2019 | CNY | 71.79 | 72.36 | 70.02 | 70.79 | 70.79 | -1.21 (-1.68%) | 815,760 |
| 23 May 2019 | CNY | 73.51 | 73.51 | 70.3 | 72 | 72 | -0.9 (-1.23%) | 1,021,285 |
| 22 May 2019 | CNY | 71.68 | 73.29 | 71.18 | 72.9 | 72.9 | +1.02 (+1.42%) | 780,890 |
| 21 May 2019 | CNY | 69.03 | 72.19 | 68.5 | 71.88 | 71.88 | +2.78 (+4.02%) | 1,094,046 |
| 20 May 2019 | CNY | 68.52 | 70.2 | 66.77 | 69.1 | 69.1 | -1.23 (-1.75%) | 1,449,218 |
| 17 May 2019 | CNY | 71.1 | 72.1 | 69 | 70.33 | 70.33 | -1.79 (-2.48%) | 827,999 |
| 16 May 2019 | CNY | 71.89 | 72.52 | 71 | 72.12 | 72.12 | -0.44 (-0.61%) | 1,005,406 |
| 15 May 2019 | CNY | 69 | 72.6 | 68.5 | 72.56 | 72.56 | +3.04 (+4.37%) | 1,132,638 |
| 14 May 2019 | CNY | 70 | 70 | 68.66 | 69.52 | 69.52 | -0.3 (-0.43%) | 682,260 |
| 13 May 2019 | CNY | 70.12 | 71.5 | 69.15 | 69.82 | 69.82 | -0.3 (-0.43%) | 852,050 |
| 10 May 2019 | CNY | 68.39 | 70.97 | 68 | 70.12 | 70.12 | +2.62 (+3.88%) | 923,045 |
| 9 May 2019 | CNY | 66.2 | 69.41 | 66.2 | 67.5 | 67.5 | -0.29 (-0.43%) | 1,542,592 |
| 8 May 2019 | CNY | 68.97 | 69.99 | 67.2 | 67.79 | 67.79 | -2.73 (-3.87%) | 1,271,419 |
| 7 May 2019 | CNY | 71.79 | 72.8 | 70.32 | 70.52 | 70.52 | -1.68 (-2.33%) | 1,536,405 |
| 6 May 2019 | CNY | 72.87 | 77.11 | 67.8 | 72.2 | 72.2 | +0.56 (+0.78%) | 2,417,385 |
| 26 Apr 2019 | CNY | 71.62 | 73.88 | 71.13 | 71.64 | 71.64 | +0.02 (+0.03%) | 1,603,082 |
| 25 Apr 2019 | CNY | 72.66 | 73.49 | 71.5 | 71.62 | 71.62 | -0.38 (-0.53%) | 1,430,033 |
| 24 Apr 2019 | CNY | 72.88 | 73.72 | 71 | 72 | 72 | -0.46 (-0.63%) | 1,163,300 |
| 23 Apr 2019 | CNY | 72.92 | 74.8 | 72.46 | 72.46 | 72.46 | -1.51 (-2.04%) | 1,113,557 |
