| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 27.2755 | 28.4184 | 27.2755 | 28.4031 | 28.4031 | +1.158 (+4.25%) | 1,400,641 |
| 10 Jun 2019 | CNY | 26.9847 | 27.2704 | 26.7347 | 27.2449 | 27.2449 | +0.531 (+1.99%) | 877,105 |
| 6 Jun 2019 | CNY | 27.949 | 27.949 | 26.6327 | 26.7143 | 26.7143 | -1.061 (-3.82%) | 1,093,090 |
| 5 Jun 2019 | CNY | 28.2143 | 28.2143 | 27.6837 | 27.7755 | 27.7755 | -0.01 (-0.04%) | 665,774 |
| 4 Jun 2019 | CNY | 28.1122 | 28.2602 | 27.6122 | 27.7857 | 27.7857 | -0.327 (-1.16%) | 647,899 |
| 3 Jun 2019 | CNY | 28.5663 | 28.9694 | 28.0714 | 28.1122 | 28.1122 | -0.459 (-1.61%) | 894,542 |
| 31 May 2019 | CNY | 28.0969 | 28.7398 | 28.0969 | 28.5714 | 28.5714 | +0.23 (+0.81%) | 918,587 |
| 30 May 2019 | CNY | 28.5714 | 28.5765 | 27.8571 | 28.3418 | 28.3418 | -0.444 (-1.54%) | 1,127,503 |
| 29 May 2019 | CNY | 28.2908 | 28.9643 | 28.199 | 28.7857 | 28.7857 | +0.505 (+1.79%) | 1,154,142 |
| 28 May 2019 | CNY | 28.4133 | 28.8265 | 28.102 | 28.2806 | 28.2806 | -0.179 (-0.63%) | 1,133,877 |
| 27 May 2019 | CNY | 27.75 | 28.5663 | 27.4592 | 28.4592 | 28.4592 | +0.801 (+2.90%) | 1,166,905 |
| 24 May 2019 | CNY | 27.7704 | 28.2908 | 27.5408 | 27.6582 | 27.6582 | -0.138 (-0.50%) | 1,010,768 |
| 23 May 2019 | CNY | 28.602 | 28.602 | 27.5612 | 27.7959 | 27.7959 | -0.796 (-2.78%) | 1,016,134 |
| 22 May 2019 | CNY | 29.0816 | 29.2296 | 28.3418 | 28.5918 | 28.5918 | -0.49 (-1.68%) | 1,158,073 |
| 21 May 2019 | CNY | 27.7449 | 29.1531 | 27.4133 | 29.0816 | 29.0816 | +1.337 (+4.82%) | 2,060,834 |
| 20 May 2019 | CNY | 28.6735 | 28.7755 | 27.3367 | 27.7449 | 27.7449 | -1.163 (-4.02%) | 1,532,902 |
| 17 May 2019 | CNY | 30.3571 | 30.5612 | 28.8061 | 28.9082 | 28.9082 | -1.459 (-4.81%) | 2,033,613 |
| 16 May 2019 | CNY | 29.8265 | 30.551 | 29.6327 | 30.3674 | 30.3674 | +0.572 (+1.92%) | 2,027,847 |
| 15 May 2019 | CNY | 29.4898 | 29.8214 | 29.3469 | 29.7959 | 29.7959 | +0.638 (+2.19%) | 1,300,285 |
| 14 May 2019 | CNY | 29.2449 | 29.7092 | 29.1327 | 29.1582 | 29.1582 | -0.587 (-1.97%) | 1,369,256 |
| 13 May 2019 | CNY | 30.102 | 30.4031 | 29.5918 | 29.7449 | 29.7449 | -0.714 (-2.35%) | 1,431,192 |
| 10 May 2019 | CNY | 29.7194 | 30.551 | 29.352 | 30.4592 | 30.4592 | +0.775 (+2.61%) | 1,907,187 |
| 9 May 2019 | CNY | 29.5918 | 30.2245 | 29.4796 | 29.6837 | 29.6837 | -0.327 (-1.09%) | 1,215,639 |
| 8 May 2019 | CNY | 29.8469 | 30.5867 | 29.4541 | 30.0102 | 30.0102 | -0.076 (-0.25%) | 1,247,330 |
| 7 May 2019 | CNY | 29.9031 | 30.449 | 29.2602 | 30.0867 | 30.0867 | +0.837 (+2.86%) | 1,818,096 |
| 6 May 2019 | CNY | 30.6225 | 31.5663 | 29.0867 | 29.25 | 29.25 | -3.873 (-11.69%) | 1,921,756 |
| 26 Apr 2019 | CNY | 34.5969 | 34.6071 | 33.0918 | 33.1225 | 33.1225 | -1.918 (-5.47%) | 2,478,327 |
| 25 Apr 2019 | CNY | 35.2194 | 35.9286 | 34.7755 | 35.0408 | 35.0408 | -0.219 (-0.62%) | 1,731,111 |
| 24 Apr 2019 | CNY | 35.2653 | 35.3367 | 34.5918 | 35.2602 | 35.2602 | -0.122 (-0.35%) | 1,239,308 |
| 23 Apr 2019 | CNY | 35.2398 | 35.6378 | 34.9796 | 35.3827 | 35.3827 | +0.168 (+0.48%) | 1,341,257 |
