| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 23.2 | 23.872 | 23.176 | 23.816 | 23.816 | +0.64 (+2.76%) | 873,671 |
| 10 Jun 2019 | CNY | 23.16 | 23.296 | 22.928 | 23.176 | 23.176 | +0.216 (+0.94%) | 505,933 |
| 6 Jun 2019 | CNY | 23.28 | 23.4 | 22.944 | 22.96 | 22.96 | -0.24 (-1.03%) | 532,682 |
| 5 Jun 2019 | CNY | 23.224 | 23.576 | 23.2 | 23.2 | 23.2 | +0.08 (+0.35%) | 626,125 |
| 4 Jun 2019 | CNY | 23.256 | 23.472 | 23.088 | 23.12 | 23.12 | -0.136 (-0.58%) | 499,067 |
| 3 Jun 2019 | CNY | 23.72 | 23.808 | 23.168 | 23.256 | 23.256 | -0.488 (-2.06%) | 869,958 |
| 31 May 2019 | CNY | 23.28 | 23.832 | 23.12 | 23.744 | 23.744 | +0.44 (+1.89%) | 1,212,840 |
| 30 May 2019 | CNY | 23.272 | 23.336 | 22.92 | 23.304 | 23.304 | -0.056 (-0.24%) | 755,750 |
| 29 May 2019 | CNY | 23.04 | 23.624 | 22.968 | 23.36 | 23.36 | +0.32 (+1.39%) | 783,298 |
| 28 May 2019 | CNY | 23.12 | 23.392 | 22.96 | 23.04 | 23.04 | -0.08 (-0.35%) | 565,500 |
| 27 May 2019 | CNY | 22.688 | 23.184 | 22.488 | 23.12 | 23.12 | +0.424 (+1.87%) | 555,500 |
| 24 May 2019 | CNY | 22.488 | 22.76 | 22.48 | 22.696 | 22.696 | +0.208 (+0.92%) | 550,673 |
| 23 May 2019 | CNY | 23.048 | 23.056 | 22.424 | 22.488 | 22.488 | -0.568 (-2.46%) | 647,625 |
| 22 May 2019 | CNY | 23.376 | 23.376 | 23 | 23.056 | 23.056 | -0.208 (-0.89%) | 576,500 |
| 21 May 2019 | CNY | 22.896 | 23.384 | 22.8 | 23.264 | 23.264 | +0.36 (+1.57%) | 618,125 |
| 20 May 2019 | CNY | 23.168 | 23.432 | 22.504 | 22.904 | 22.904 | -0.248 (-1.07%) | 663,500 |
| 17 May 2019 | CNY | 24.192 | 24.264 | 22.88 | 23.152 | 23.152 | -1 (-4.14%) | 1,082,875 |
| 16 May 2019 | CNY | 23.96 | 24.384 | 23.856 | 24.152 | 24.152 | +0.232 (+0.97%) | 802,500 |
| 15 May 2019 | CNY | 23.68 | 24.112 | 23.68 | 23.92 | 23.92 | +0.4 (+1.70%) | 780,500 |
| 14 May 2019 | CNY | 23.52 | 23.712 | 23.464 | 23.52 | 23.52 | -0.232 (-0.98%) | 604,375 |
| 13 May 2019 | CNY | 23.992 | 24.04 | 23.68 | 23.752 | 23.752 | -0.392 (-1.62%) | 692,000 |
| 10 May 2019 | CNY | 23.792 | 24.224 | 23.456 | 24.144 | 24.144 | +0.384 (+1.62%) | 1,206,625 |
| 9 May 2019 | CNY | 23.408 | 23.904 | 23.28 | 23.76 | 23.76 | +0.304 (+1.30%) | 798,125 |
| 8 May 2019 | CNY | 23.064 | 23.728 | 22.984 | 23.456 | 23.456 | -0.04 (-0.17%) | 762,375 |
| 7 May 2019 | CNY | 23.408 | 23.592 | 23.128 | 23.496 | 23.496 | +0.32 (+1.38%) | 889,000 |
| 6 May 2019 | CNY | 24.304 | 24.304 | 22.864 | 23.176 | 23.176 | -2.024 (-8.03%) | 1,515,000 |
| 26 Apr 2019 | CNY | 25.368 | 25.728 | 25.04 | 25.2 | 25.2 | -0.16 (-0.63%) | 1,064,746 |
| 25 Apr 2019 | CNY | 26.32 | 26.36 | 25.288 | 25.36 | 25.36 | -1.12 (-4.23%) | 1,874,125 |
| 24 Apr 2019 | CNY | 26.504 | 26.704 | 26.016 | 26.48 | 26.48 | -0.344 (-1.28%) | 2,229,375 |
| 23 Apr 2019 | CNY | 28.68 | 28.696 | 26.824 | 26.824 | 26.824 | -2.984 (-10.01%) | 4,378,625 |
