| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | CNY | 26.9071 | 27.2571 | 26.6286 | 27.1357 | 27.1357 | +0.064 (+0.24%) | 2,252,903 |
| 12 Jun 2019 | CNY | 26.9214 | 27.2857 | 26.8 | 27.0714 | 27.0714 | -0.05 (-0.18%) | 2,229,487 |
| 11 Jun 2019 | CNY | 26.8571 | 27.2643 | 25.8 | 27.1214 | 27.1214 | +0.271 (+1.01%) | 3,653,032 |
| 10 Jun 2019 | CNY | 26.7857 | 27.4143 | 26.4786 | 26.85 | 26.85 | +0.386 (+1.46%) | 3,214,386 |
| 6 Jun 2019 | CNY | 26.5571 | 26.9071 | 26.2143 | 26.4643 | 26.4643 | -0.243 (-0.91%) | 3,701,229 |
| 5 Jun 2019 | CNY | 26.0643 | 26.9714 | 25.5714 | 26.7071 | 26.7071 | +1.136 (+4.44%) | 4,299,170 |
| 4 Jun 2019 | CNY | 25.65 | 26.5286 | 25.2714 | 25.5714 | 25.5714 | -0.1 (-0.39%) | 4,620,922 |
| 3 Jun 2019 | CNY | 25.9857 | 26.2857 | 24.7857 | 25.6714 | 25.6714 | -0.057 (-0.22%) | 5,952,101 |
| 31 May 2019 | CNY | 24.7429 | 26.5714 | 24.7357 | 25.7286 | 25.7286 | +0.629 (+2.50%) | 5,082,757 |
| 30 May 2019 | CNY | 25.85 | 25.85 | 24.5 | 25.1 | 25.1 | -0.807 (-3.12%) | 6,144,091 |
| 29 May 2019 | CNY | 25.7929 | 26.5643 | 25.7929 | 25.9071 | 25.9071 | -0.057 (-0.22%) | 3,259,221 |
| 28 May 2019 | CNY | 26.2143 | 26.3929 | 25.8714 | 25.9643 | 25.9643 | -0.286 (-1.09%) | 2,150,104 |
| 27 May 2019 | CNY | 25.6929 | 26.3429 | 25.2143 | 26.25 | 26.25 | +0.75 (+2.94%) | 3,171,687 |
| 24 May 2019 | CNY | 25.85 | 26.1357 | 25.1643 | 25.5 | 25.5 | -0.486 (-1.87%) | 2,323,993 |
| 23 May 2019 | CNY | 26.4286 | 26.5643 | 25.5714 | 25.9857 | 25.9857 | -0.307 (-1.17%) | 2,787,547 |
| 22 May 2019 | CNY | 26.3571 | 26.7714 | 25.8571 | 26.2929 | 26.2929 | -0.064 (-0.24%) | 2,051,033 |
| 21 May 2019 | CNY | 26.1714 | 26.9786 | 25.8786 | 26.3571 | 26.3571 | +0.193 (+0.74%) | 3,122,023 |
| 20 May 2019 | CNY | 26.5143 | 26.8429 | 25.5357 | 26.1643 | 26.1643 | -0.55 (-2.06%) | 3,179,773 |
| 17 May 2019 | CNY | 27.6571 | 27.8571 | 26.4357 | 26.7143 | 26.7143 | -0.929 (-3.36%) | 2,809,679 |
| 16 May 2019 | CNY | 28.0786 | 28.3929 | 27.5 | 27.6429 | 27.6429 | -0.811 (-2.85%) | 1,357,171 |
| 16 May 2019 |
|
|||||||
| 15 May 2019 | CNY | 28.051 | 28.5102 | 27.9643 | 28.4541 | 28.4541 | +0.383 (+1.36%) | 2,793,307 |
| 14 May 2019 | CNY | 27.9592 | 28.2092 | 27.3265 | 28.0714 | 28.0714 | +0.097 (+0.35%) | 3,241,020 |
| 13 May 2019 | CNY | 28.4694 | 28.8316 | 27.9337 | 27.9745 | 27.9745 | -0.592 (-2.07%) | 2,972,249 |
| 10 May 2019 | CNY | 27.7296 | 28.7908 | 27.5 | 28.5663 | 28.5663 | +1.24 (+4.54%) | 3,023,117 |
| 9 May 2019 | CNY | 27.8061 | 28.1531 | 27.2398 | 27.3265 | 27.3265 | -0.219 (-0.80%) | 2,914,788 |
| 8 May 2019 | CNY | 27.449 | 28.0153 | 26.6888 | 27.5459 | 27.5459 | +0.051 (+0.19%) | 3,820,896 |
| 7 May 2019 | CNY | 28.3163 | 28.3163 | 27.301 | 27.4949 | 27.4949 | -0.454 (-1.62%) | 4,499,052 |
| 6 May 2019 | CNY | 29.852 | 30.4898 | 27.949 | 27.949 | 27.949 | -2.01 (-6.71%) | 4,699,007 |
| 26 Apr 2019 | CNY | 29.7041 | 30.551 | 29.7041 | 29.9592 | 29.9592 | -0.041 (-0.14%) | 2,068,944 |
| 25 Apr 2019 | CNY | 31.1225 | 31.2653 | 29.7857 | 30 | 30 | -1.168 (-3.75%) | 3,738,153 |
