| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 37.18 | 37.74 | 36.54 | 37.6 | 37.6 | +1 (+2.73%) | 3,058,446 |
| 10 Jun 2019 | CNY | 37.2 | 37.49 | 36.48 | 36.6 | 36.6 | -0.28 (-0.76%) | 857,200 |
| 6 Jun 2019 | CNY | 38.03 | 38.38 | 36.88 | 36.88 | 36.88 | -1.17 (-3.07%) | 1,200,803 |
| 5 Jun 2019 | CNY | 36.28 | 38.57 | 35.8 | 38.05 | 38.05 | +2.12 (+5.90%) | 2,016,698 |
| 4 Jun 2019 | CNY | 36.08 | 36.33 | 35.8 | 35.93 | 35.93 | -0.07 (-0.19%) | 803,847 |
| 3 Jun 2019 | CNY | 36.44 | 36.46 | 35.74 | 36 | 36 | -0.1 (-0.28%) | 702,496 |
| 31 May 2019 | CNY | 36.33 | 36.71 | 35.99 | 36.1 | 36.1 | -0.16 (-0.44%) | 1,139,100 |
| 30 May 2019 | CNY | 36.41 | 36.63 | 35.88 | 36.26 | 36.26 | +0.06 (+0.17%) | 900,987 |
| 29 May 2019 | CNY | 35.78 | 36.5 | 35.66 | 36.2 | 36.2 | +0.28 (+0.78%) | 1,383,960 |
| 28 May 2019 | CNY | 35.45 | 36.85 | 35.23 | 35.92 | 35.92 | +0.63 (+1.79%) | 2,218,544 |
| 27 May 2019 | CNY | 34.96 | 36 | 34.66 | 35.29 | 35.29 | +0.51 (+1.47%) | 1,675,856 |
| 24 May 2019 | CNY | 35.05 | 35.71 | 34.31 | 34.78 | 34.78 | -0.07 (-0.20%) | 810,165 |
| 23 May 2019 | CNY | 35.51 | 35.9 | 34.56 | 34.85 | 34.85 | -0.65 (-1.83%) | 1,565,800 |
| 22 May 2019 | CNY | 35.87 | 36.2 | 35.2 | 35.5 | 35.5 | -0.47 (-1.31%) | 2,383,921 |
| 21 May 2019 | CNY | 36.56 | 37.1 | 35.7 | 35.97 | 35.97 | -0.53 (-1.45%) | 1,476,359 |
| 20 May 2019 | CNY | 35.58 | 36.7 | 35.14 | 36.5 | 36.5 | +1.24 (+3.52%) | 1,592,124 |
| 17 May 2019 | CNY | 35.88 | 36.15 | 34.98 | 35.26 | 35.26 | -0.48 (-1.34%) | 2,632,010 |
| 16 May 2019 | CNY | 35.93 | 36.95 | 35.33 | 35.74 | 35.74 | -0.3 (-0.83%) | 2,531,737 |
| 15 May 2019 | CNY | 34.67 | 36.8 | 34.5 | 36.04 | 36.04 | +1.53 (+4.43%) | 3,088,094 |
| 14 May 2019 | CNY | 34.88 | 35.81 | 33.97 | 34.51 | 34.51 | -0.48 (-1.37%) | 1,575,693 |
| 13 May 2019 | CNY | 36.69 | 36.69 | 34.88 | 34.99 | 34.99 | -1.88 (-5.10%) | 2,254,177 |
| 10 May 2019 | CNY | 33.65 | 37.13 | 32.7 | 36.87 | 36.87 | +3.1 (+9.18%) | 3,827,464 |
| 9 May 2019 | CNY | 30.8 | 33.77 | 30.74 | 33.77 | 33.77 | +3.07 (+10.00%) | 3,010,271 |
| 8 May 2019 | CNY | 30.03 | 30.86 | 29.85 | 30.7 | 30.7 | +0.51 (+1.69%) | 1,209,318 |
| 7 May 2019 | CNY | 30.49 | 30.5 | 29.58 | 30.19 | 30.19 | +0.56 (+1.89%) | 1,284,849 |
| 6 May 2019 | CNY | 29.65 | 30.3 | 29.46 | 29.63 | 29.63 | +0.33 (+1.13%) | 1,913,107 |
| 26 Apr 2019 | CNY | 29.85 | 30 | 29.23 | 29.3 | 29.3 | -0.79 (-2.63%) | 2,983,570 |
| 25 Apr 2019 | CNY | 30.56 | 30.89 | 29.76 | 30.09 | 30.09 | -0.22 (-0.73%) | 1,654,842 |
| 24 Apr 2019 | CNY | 31 | 31 | 30 | 30.31 | 30.31 | -0.26 (-0.85%) | 2,167,920 |
| 23 Apr 2019 | CNY | 30.64 | 31.09 | 30.12 | 30.57 | 30.57 | -0.01 (-0.03%) | 2,966,677 |
