| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 21.0765 | 21.9286 | 21 | 21.8214 | 21.8214 | +0.75 (+3.56%) | 1,176,331 |
| 6 Jun 2019 | CNY | 21.6837 | 21.7602 | 20.9184 | 21.0714 | 21.0714 | -0.668 (-3.07%) | 1,654,706 |
| 5 Jun 2019 | CNY | 22.5663 | 22.852 | 21.5408 | 21.7398 | 21.7398 | -0.622 (-2.78%) | 1,897,232 |
| 4 Jun 2019 | CNY | 22.648 | 22.8776 | 22.1531 | 22.3622 | 22.3622 | -0.398 (-1.75%) | 1,190,950 |
| 3 Jun 2019 | CNY | 23.2398 | 23.4286 | 22.7398 | 22.7602 | 22.7602 | -0.48 (-2.06%) | 937,593 |
| 31 May 2019 | CNY | 23.5153 | 23.6122 | 23.1225 | 23.2398 | 23.2398 | -0.158 (-0.68%) | 998,149 |
| 30 May 2019 | CNY | 23.4796 | 23.5204 | 23.0102 | 23.398 | 23.398 | -0.235 (-0.99%) | 1,001,101 |
| 29 May 2019 | CNY | 23.7041 | 23.8265 | 23.4082 | 23.6327 | 23.6327 | -0.071 (-0.30%) | 1,156,537 |
| 28 May 2019 | CNY | 23.2449 | 23.8878 | 23.2449 | 23.7041 | 23.7041 | +0.342 (+1.46%) | 1,468,590 |
| 27 May 2019 | CNY | 22.7551 | 23.4592 | 22.5765 | 23.3622 | 23.3622 | +0.607 (+2.67%) | 1,421,909 |
| 24 May 2019 | CNY | 23.398 | 23.6735 | 22.7041 | 22.7551 | 22.7551 | -0.643 (-2.75%) | 1,990,125 |
| 23 May 2019 | CNY | 24.3265 | 24.3265 | 23.2092 | 23.398 | 23.398 | -1.092 (-4.46%) | 2,298,335 |
| 22 May 2019 | CNY | 24.0561 | 24.6429 | 23.9796 | 24.4898 | 24.4898 | +0.5 (+2.08%) | 2,480,344 |
| 21 May 2019 | CNY | 23.4439 | 24.2755 | 23.2704 | 23.9898 | 23.9898 | +0.546 (+2.33%) | 1,899,341 |
| 20 May 2019 | CNY | 23.7806 | 24.2755 | 23.2245 | 23.4439 | 23.4439 | -0.066 (-0.28%) | 2,279,775 |
| 17 May 2019 | CNY | 24 | 24.5714 | 23.5102 | 23.5102 | 23.5102 | -0.485 (-2.02%) | 2,529,660 |
| 16 May 2019 | CNY | 23.9694 | 24.2347 | 23.7704 | 23.9949 | 23.9949 | +0.153 (+0.64%) | 1,673,195 |
| 15 May 2019 | CNY | 23.3725 | 24.2755 | 23.3725 | 23.8418 | 23.8418 | +0.474 (+2.03%) | 2,451,421 |
| 14 May 2019 | CNY | 22.4745 | 23.6378 | 22.4745 | 23.3674 | 23.3674 | +0.725 (+3.20%) | 2,657,648 |
| 13 May 2019 | CNY | 22.8061 | 23.0102 | 22.551 | 22.6429 | 22.6429 | -0.342 (-1.49%) | 1,454,139 |
| 10 May 2019 | CNY | 22.4388 | 23 | 21.9643 | 22.9847 | 22.9847 | +0.617 (+2.76%) | 2,328,617 |
| 9 May 2019 | CNY | 22.5 | 22.7347 | 22.2806 | 22.3674 | 22.3674 | -0.184 (-0.81%) | 1,349,514 |
| 8 May 2019 | CNY | 22.4745 | 23.0612 | 22.3469 | 22.551 | 22.551 | -0.194 (-0.85%) | 1,716,552 |
| 7 May 2019 | CNY | 22.1071 | 23 | 22.1071 | 22.7449 | 22.7449 | +0.668 (+3.03%) | 2,087,266 |
| 6 May 2019 | CNY | 22.9592 | 23.449 | 21.7194 | 22.0765 | 22.0765 | -1.714 (-7.21%) | 2,751,910 |
| 26 Apr 2019 | CNY | 24.0816 | 24.6276 | 23.4082 | 23.7908 | 23.7908 | -0.699 (-2.85%) | 2,804,070 |
| 25 Apr 2019 | CNY | 24.8776 | 25 | 24.3929 | 24.4898 | 24.4898 | -0.372 (-1.50%) | 2,069,291 |
| 24 Apr 2019 | CNY | 24.7092 | 24.9898 | 24.3367 | 24.8622 | 24.8622 | +0.015 (+0.06%) | 2,482,155 |
| 23 Apr 2019 | CNY | 24.7449 | 25.2143 | 24.5255 | 24.8469 | 24.8469 | +0.087 (+0.35%) | 2,266,922 |
| 22 Apr 2019 | CNY | 24.9694 | 25.4592 | 24.3367 | 24.7602 | 24.7602 | -0.209 (-0.84%) | 2,977,659 |
