| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 16.6786 | 17.4857 | 16.6786 | 17.4286 | 17.4286 | +0.786 (+4.72%) | 4,173,262 |
| 6 Jun 2019 | CNY | 17.1 | 17.4571 | 16.4143 | 16.6429 | 16.6429 | -0.607 (-3.52%) | 3,169,546 |
| 5 Jun 2019 | CNY | 17.9643 | 18.1 | 17.25 | 17.25 | 17.25 | -0.443 (-2.50%) | 4,397,892 |
| 4 Jun 2019 | CNY | 17.1071 | 17.7143 | 16.7571 | 17.6929 | 17.6929 | +0.636 (+3.73%) | 4,156,222 |
| 3 Jun 2019 | CNY | 17.5571 | 17.7143 | 16.8071 | 17.0571 | 17.0571 | -0.5 (-2.85%) | 4,070,780 |
| 31 May 2019 | CNY | 18.0286 | 18.1071 | 17.5 | 17.5571 | 17.5571 | -0.286 (-1.60%) | 5,208,991 |
| 30 May 2019 | CNY | 17.3571 | 17.85 | 17 | 17.8429 | 17.8429 | +0.529 (+3.05%) | 7,066,137 |
| 29 May 2019 | CNY | 17.0429 | 17.4143 | 16.9143 | 17.3143 | 17.3143 | -0.079 (-0.45%) | 8,120,985 |
| 28 May 2019 | CNY | 15.8571 | 17.3929 | 15.65 | 17.3929 | 17.3929 | +1.579 (+9.98%) | 8,991,294 |
| 27 May 2019 | CNY | 15.6643 | 15.8214 | 15.3071 | 15.8143 | 15.8143 | +0.407 (+2.64%) | 2,982,128 |
| 24 May 2019 | CNY | 15.7357 | 15.8929 | 15.3429 | 15.4071 | 15.4071 | -0.136 (-0.87%) | 2,702,212 |
| 23 May 2019 | CNY | 15.75 | 15.8786 | 15.2286 | 15.5429 | 15.5429 | -0.364 (-2.29%) | 2,573,123 |
| 22 May 2019 | CNY | 16.4 | 16.5571 | 15.7357 | 15.9071 | 15.9071 | -0.236 (-1.46%) | 3,384,537 |
| 21 May 2019 | CNY | 15.5714 | 16.3143 | 15.5143 | 16.1429 | 16.1429 | +0.707 (+4.58%) | 3,774,352 |
| 20 May 2019 | CNY | 16.4286 | 16.4786 | 15.0071 | 15.4357 | 15.4357 | -1.214 (-7.29%) | 4,961,671 |
| 17 May 2019 | CNY | 17.2857 | 17.3929 | 16.6357 | 16.65 | 16.65 | -1.043 (-5.89%) | 3,423,372 |
| 16 May 2019 | CNY | 17.2857 | 18.1429 | 17.1071 | 17.6929 | 17.6929 | +0.493 (+2.87%) | 4,994,036 |
| 15 May 2019 | CNY | 17.1429 | 17.2143 | 16.9 | 17.2 | 17.2 | +0.3 (+1.78%) | 2,663,180 |
| 14 May 2019 | CNY | 17.1429 | 17.1786 | 16.8429 | 16.9 | 16.9 | -0.371 (-2.15%) | 2,673,354 |
| 13 May 2019 | CNY | 17.4857 | 17.4857 | 17.0714 | 17.2714 | 17.2714 | -0.143 (-0.82%) | 2,381,405 |
| 10 May 2019 | CNY | 16.9286 | 17.4357 | 16.6571 | 17.4143 | 17.4143 | +0.771 (+4.64%) | 4,667,891 |
| 9 May 2019 | CNY | 17.1071 | 17.1786 | 16.6286 | 16.6429 | 16.6429 | -0.471 (-2.75%) | 3,412,374 |
| 8 May 2019 | CNY | 16.9643 | 17.4714 | 16.7857 | 17.1143 | 17.1143 | -0.279 (-1.60%) | 3,002,244 |
| 7 May 2019 | CNY | 17.0929 | 17.4 | 16.9286 | 17.3929 | 17.3929 | +0.607 (+3.62%) | 3,226,906 |
| 6 May 2019 | CNY | 17.5714 | 17.8429 | 16.5643 | 16.7857 | 16.7857 | -2.479 (-12.87%) | 5,631,773 |
| 26 Apr 2019 | CNY | 19.6429 | 19.6429 | 19.1214 | 19.2643 | 19.2643 | -0.414 (-2.11%) | 4,145,323 |
| 25 Apr 2019 | CNY | 20.6 | 20.7786 | 19.5143 | 19.6786 | 19.6786 | -0.893 (-4.34%) | 4,432,444 |
| 24 Apr 2019 | CNY | 20.6286 | 20.7786 | 19.95 | 20.5714 | 20.5714 | -0.014 (-0.07%) | 5,131,835 |
| 23 Apr 2019 | CNY | 21.1429 | 21.3643 | 20.5429 | 20.5857 | 20.5857 | -0.7 (-3.29%) | 4,587,816 |
| 22 Apr 2019 | CNY | 21.7857 | 21.9214 | 21.2 | 21.2857 | 21.2857 | -0.65 (-2.96%) | 3,736,999 |
