| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | CNY | 17.1 | 17.34 | 16.92 | 17.27 | 17.27 | +0.21 (+1.23%) | 550,668 |
| 12 Jun 2019 | CNY | 17.05 | 17.12 | 16.96 | 17.06 | 17.06 | -0.05 (-0.29%) | 338,345 |
| 11 Jun 2019 | CNY | 16.7 | 17.17 | 16.61 | 17.11 | 17.11 | +0.43 (+2.58%) | 711,591 |
| 10 Jun 2019 | CNY | 16.52 | 16.77 | 16.5 | 16.68 | 16.68 | +0.1 (+0.60%) | 347,127 |
| 6 Jun 2019 | CNY | 17 | 17 | 16.4 | 16.58 | 16.58 | -0.35 (-2.07%) | 398,800 |
| 5 Jun 2019 | CNY | 16.87 | 17.21 | 16.73 | 16.93 | 16.93 | +0.26 (+1.56%) | 681,869 |
| 4 Jun 2019 | CNY | 16.81 | 16.99 | 16.56 | 16.67 | 16.67 | -0.37 (-2.17%) | 403,244 |
| 3 Jun 2019 | CNY | 17.27 | 17.27 | 16.76 | 17.04 | 17.04 | -0.23 (-1.33%) | 720,436 |
| 31 May 2019 | CNY | 17 | 17.41 | 16.87 | 17.27 | 17.27 | +0.34 (+2.01%) | 943,709 |
| 30 May 2019 | CNY | 16.97 | 16.98 | 16.68 | 16.93 | 16.93 | -0.04 (-0.24%) | 542,300 |
| 29 May 2019 | CNY | 16.98 | 17.14 | 16.9 | 16.97 | 16.97 | -0.12 (-0.70%) | 455,031 |
| 28 May 2019 | CNY | 17.01 | 17.34 | 16.91 | 17.09 | 17.09 | +0.09 (+0.53%) | 844,077 |
| 27 May 2019 | CNY | 16.67 | 17.1 | 16.53 | 17 | 17 | +0.33 (+1.98%) | 440,279 |
| 24 May 2019 | CNY | 16.67 | 16.8 | 16.59 | 16.67 | 16.67 | -0.02 (-0.12%) | 292,841 |
| 23 May 2019 | CNY | 17.1 | 17.12 | 16.63 | 16.69 | 16.69 | -0.33 (-1.94%) | 558,854 |
| 22 May 2019 | CNY | 17.3 | 17.37 | 16.85 | 17.02 | 17.02 | -0.27 (-1.56%) | 580,723 |
| 21 May 2019 | CNY | 16.53 | 17.3 | 16.53 | 17.29 | 17.29 | +0.75 (+4.53%) | 980,894 |
| 20 May 2019 | CNY | 16.36 | 16.65 | 16.22 | 16.54 | 16.54 | +0.14 (+0.85%) | 490,821 |
| 17 May 2019 | CNY | 17.05 | 17.16 | 16.3 | 16.4 | 16.4 | -0.65 (-3.81%) | 620,541 |
| 16 May 2019 | CNY | 17.19 | 17.19 | 16.88 | 17.05 | 17.05 | -0.08 (-0.47%) | 745,257 |
| 15 May 2019 | CNY | 16.88 | 17.38 | 16.84 | 17.13 | 17.13 | +0.28 (+1.66%) | 1,121,209 |
| 14 May 2019 | CNY | 16.66 | 17.2 | 16.43 | 16.85 | 16.85 | +0.11 (+0.66%) | 1,241,895 |
| 13 May 2019 | CNY | 16.49 | 16.84 | 16.43 | 16.74 | 16.74 | -0.04 (-0.24%) | 467,595 |
| 10 May 2019 | CNY | 16.24 | 16.79 | 16.01 | 16.78 | 16.78 | +0.66 (+4.09%) | 914,900 |
| 9 May 2019 | CNY | 15.88 | 16.39 | 15.88 | 16.12 | 16.12 | -0.13 (-0.80%) | 373,600 |
| 8 May 2019 | CNY | 16.08 | 16.28 | 15.74 | 16.25 | 16.25 | 0.0 (0.0%) | 696,800 |
| 7 May 2019 | CNY | 16.12 | 16.49 | 15.96 | 16.25 | 16.25 | +0.18 (+1.12%) | 633,890 |
| 6 May 2019 | CNY | 16.91 | 16.91 | 15.92 | 16.07 | 16.07 | -1.61 (-9.11%) | 819,309 |
| 26 Apr 2019 | CNY | 17.51 | 17.98 | 17.35 | 17.68 | 17.68 | +0.03 (+0.17%) | 860,070 |
| 25 Apr 2019 | CNY | 18.3 | 18.48 | 17.5 | 17.65 | 17.65 | -0.7 (-3.81%) | 1,130,991 |
