| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | CNY | 57.9086 | 58.4252 | 56.8584 | 57.7939 | 57.7939 | +0.471 (+0.82%) | 6,585,850 |
| 4 Jun 2019 | CNY | 59.0622 | 60.101 | 56.5312 | 57.3232 | 57.3232 | -1.739 (-2.94%) | 10,372,594 |
| 3 Jun 2019 | CNY | 57.1109 | 59.3607 | 57.1109 | 59.0622 | 59.0622 | +1.555 (+2.70%) | 8,447,514 |
| 31 May 2019 | CNY | 57.6791 | 57.9545 | 56.4279 | 57.5069 | 57.5069 | +0.115 (+0.20%) | 5,911,210 |
| 30 May 2019 | CNY | 55.9745 | 57.5643 | 55.567 | 57.3921 | 57.3921 | +1.412 (+2.52%) | 11,372,855 |
| 29 May 2019 | CNY | 55.613 | 56.5427 | 54.9702 | 55.9803 | 55.9803 | -0.712 (-1.26%) | 7,772,947 |
| 28 May 2019 | CNY | 54.0863 | 56.7034 | 53.9314 | 56.6919 | 56.6919 | +2.87 (+5.33%) | 16,210,573 |
| 27 May 2019 | CNY | 53.6616 | 54.4823 | 52.9614 | 53.8223 | 53.8223 | +0.184 (+0.34%) | 5,303,715 |
| 24 May 2019 | CNY | 53.0762 | 53.9486 | 52.5482 | 53.6387 | 53.6387 | +1.004 (+1.91%) | 5,901,127 |
| 23 May 2019 | CNY | 53.0877 | 54.1782 | 52.5138 | 52.6343 | 52.6343 | -0.717 (-1.34%) | 5,794,924 |
| 22 May 2019 | CNY | 53.0934 | 54.2241 | 52.3875 | 53.3517 | 53.3517 | +0.029 (+0.05%) | 4,105,266 |
| 21 May 2019 | CNY | 53.9486 | 54.138 | 52.5827 | 53.323 | 53.323 | -0.052 (-0.10%) | 5,828,178 |
| 20 May 2019 | CNY | 54.5569 | 54.8382 | 52.5195 | 53.3747 | 53.3747 | -1.148 (-2.11%) | 6,891,557 |
| 17 May 2019 | CNY | 54.5225 | 55.5556 | 53.9486 | 54.5225 | 54.5225 | -0.356 (-0.65%) | 7,653,511 |
| 16 May 2019 | CNY | 54.2355 | 54.9013 | 53.6961 | 54.8783 | 54.8783 | +0.356 (+0.65%) | 7,781,298 |
| 15 May 2019 | CNY | 52.1637 | 54.5225 | 52.003 | 54.5225 | 54.5225 | +2.766 (+5.34%) | 9,116,886 |
| 14 May 2019 | CNY | 51.3659 | 52.4793 | 51.2512 | 51.7562 | 51.7562 | -0.867 (-1.65%) | 5,244,855 |
| 13 May 2019 | CNY | 51.6529 | 53.0877 | 51.3659 | 52.6228 | 52.6228 | +0.115 (+0.22%) | 5,733,320 |
| 10 May 2019 | CNY | 51.0732 | 52.5482 | 50.2353 | 52.508 | 52.508 | +2.123 (+4.21%) | 6,312,781 |
| 9 May 2019 | CNY | 51.343 | 52.2268 | 49.6442 | 50.3845 | 50.3845 | -1.842 (-3.53%) | 8,625,394 |
| 8 May 2019 | CNY | 52.508 | 53.4894 | 51.7275 | 52.2268 | 52.2268 | -1.791 (-3.32%) | 9,263,697 |
| 7 May 2019 | CNY | 49.7188 | 54.5225 | 49.2883 | 54.0175 | 54.0175 | +3.225 (+6.35%) | 14,524,932 |
| 6 May 2019 | CNY | 49.9311 | 51.0732 | 49.3572 | 50.792 | 50.792 | +2.29 (+4.72%) | 11,165,663 |
| 26 Apr 2019 | CNY | 49.3687 | 49.7532 | 48.2094 | 48.5021 | 48.5021 | -1.308 (-2.63%) | 5,670,166 |
| 25 Apr 2019 | CNY | 49.2482 | 50.132 | 48.9096 | 49.8106 | 49.8106 | +0.453 (+0.92%) | 4,725,519 |
| 24 Apr 2019 | CNY | 49.9197 | 50.5051 | 48.8407 | 49.3572 | 49.3572 | -0.568 (-1.14%) | 4,719,795 |
| 23 Apr 2019 | CNY | 48.7833 | 50.6198 | 47.3485 | 49.9254 | 49.9254 | +0.855 (+1.74%) | 10,567,856 |
| 22 Apr 2019 | CNY | 49.8967 | 50.551 | 48.944 | 49.0703 | 49.0703 | -0.826 (-1.66%) | 4,660,808 |
| 19 Apr 2019 | CNY | 49.5868 | 50.0344 | 48.812 | 49.8967 | 49.8967 | +0.373 (+0.75%) | 3,298,229 |
| 18 Apr 2019 | CNY | 49.2252 | 49.6384 | 48.7948 | 49.5236 | 49.5236 | +0.063 (+0.13%) | 2,432,535 |
