| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2019 | CNY | 24.75 | 24.77 | 24 | 24.2 | 12.3469 | -0.28 (-1.14%) | 1,311,600 |
| 17 Jun 2019 | CNY | 23.85 | 24.62 | 23.8 | 24.48 | 12.4898 | +0.51 (+2.13%) | 1,551,456 |
| 14 Jun 2019 | CNY | 24.83 | 24.93 | 23.92 | 23.97 | 12.2296 | -0.86 (-3.46%) | 2,214,171 |
| 13 Jun 2019 | CNY | 24.59 | 24.98 | 24.24 | 24.83 | 12.6684 | +0.34 (+1.39%) | 2,459,171 |
| 12 Jun 2019 | CNY | 24.8 | 25 | 24.41 | 24.49 | 12.4949 | -0.5 (-2.00%) | 2,604,443 |
| 11 Jun 2019 | CNY | 24.03 | 25.09 | 24.03 | 24.99 | 12.75 | +0.59 (+2.42%) | 3,988,452 |
| 10 Jun 2019 | CNY | 23.35 | 24.48 | 23.35 | 24.4 | 12.449 | +1.1 (+4.72%) | 2,980,902 |
| 6 Jun 2019 | CNY | 23.94 | 24.44 | 22.98 | 23.3 | 11.8878 | -0.85 (-3.52%) | 2,263,962 |
| 5 Jun 2019 | CNY | 25.15 | 25.34 | 24.15 | 24.15 | 12.3214 | -0.62 (-2.50%) | 3,141,352 |
| 4 Jun 2019 | CNY | 23.95 | 24.8 | 23.46 | 24.77 | 12.6378 | +0.89 (+3.73%) | 2,968,730 |
| 3 Jun 2019 | CNY | 24.58 | 24.8 | 23.53 | 23.88 | 12.1837 | -0.7 (-2.85%) | 2,907,700 |
| 31 May 2019 | CNY | 25.24 | 25.35 | 24.5 | 24.58 | 12.5408 | -0.4 (-1.60%) | 3,720,708 |
| 30 May 2019 | CNY | 24.3 | 24.99 | 23.8 | 24.98 | 12.7449 | +0.74 (+3.05%) | 5,047,241 |
| 29 May 2019 | CNY | 23.86 | 24.38 | 23.68 | 24.24 | 12.3673 | -0.11 (-0.45%) | 5,800,704 |
| 28 May 2019 | CNY | 22.2 | 24.35 | 21.91 | 24.35 | 12.4235 | +2.21 (+9.98%) | 6,422,353 |
| 27 May 2019 | CNY | 21.93 | 22.15 | 21.43 | 22.14 | 11.2959 | +0.57 (+2.64%) | 2,130,092 |
| 24 May 2019 | CNY | 22.03 | 22.25 | 21.48 | 21.57 | 11.0051 | -0.19 (-0.87%) | 1,930,152 |
| 23 May 2019 | CNY | 22.05 | 22.23 | 21.32 | 21.76 | 11.102 | -0.51 (-2.29%) | 1,837,945 |
| 22 May 2019 | CNY | 22.96 | 23.18 | 22.03 | 22.27 | 11.3622 | -0.33 (-1.46%) | 2,417,527 |
| 21 May 2019 | CNY | 21.8 | 22.84 | 21.61 | 22.6 | 11.5306 | +0.99 (+4.58%) | 2,695,966 |
| 20 May 2019 | CNY | 23 | 23.07 | 21.01 | 21.61 | 11.0255 | -1.7 (-7.29%) | 3,544,051 |
| 17 May 2019 | CNY | 24.2 | 24.35 | 23.29 | 23.31 | 11.8929 | -1.46 (-5.89%) | 2,445,266 |
| 16 May 2019 | CNY | 24.2 | 25.4 | 23.95 | 24.77 | 12.6378 | +0.69 (+2.87%) | 3,567,169 |
| 15 May 2019 | CNY | 24 | 24.1 | 23.66 | 24.08 | 12.2857 | +0.42 (+1.78%) | 1,902,272 |
| 14 May 2019 | CNY | 24 | 24.05 | 23.58 | 23.66 | 12.0714 | -0.52 (-2.15%) | 1,909,539 |
| 13 May 2019 | CNY | 24.48 | 24.48 | 23.9 | 24.18 | 12.3367 | -0.2 (-0.82%) | 1,701,004 |
| 10 May 2019 | CNY | 23.7 | 24.41 | 23.32 | 24.38 | 12.4388 | +1.08 (+4.64%) | 3,334,208 |
| 9 May 2019 | CNY | 23.3 | 23.3 | 23.3 | 23.3 | 11.8878 | -0.66 (-2.75%) | 0 |
| 8 May 2019 | CNY | 23.75 | 24.46 | 23.5 | 23.96 | 12.2245 | -0.39 (-1.60%) | 2,144,460 |
| 7 May 2019 | CNY | 23.93 | 24.36 | 23.7 | 24.35 | 12.4235 | +0.85 (+3.62%) | 2,304,933 |
