| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2019 | CNY | 21.41 | 22.25 | 21.22 | 21.73 | 21.73 | +0.3 (+1.40%) | 2,852,667 |
| 17 Jun 2019 | CNY | 21.21 | 21.77 | 21.03 | 21.43 | 21.43 | +0.23 (+1.08%) | 2,240,980 |
| 14 Jun 2019 | CNY | 22.3 | 22.6 | 21 | 21.2 | 21.2 | -1.3 (-5.78%) | 4,035,439 |
| 13 Jun 2019 | CNY | 22.53 | 22.98 | 22.14 | 22.5 | 22.5 | -0.24 (-1.06%) | 3,967,456 |
| 12 Jun 2019 | CNY | 22.85 | 23.55 | 22.38 | 22.74 | 22.74 | -0.34 (-1.47%) | 6,438,792 |
| 11 Jun 2019 | CNY | 21.99 | 23.08 | 21.21 | 23.08 | 23.08 | +0.6 (+2.67%) | 8,337,395 |
| 10 Jun 2019 | CNY | 22 | 22.95 | 21.63 | 22.48 | 22.48 | +0.66 (+3.02%) | 6,790,592 |
| 6 Jun 2019 | CNY | 23.5 | 23.5 | 21.75 | 21.82 | 21.82 | -2.32 (-9.61%) | 7,572,446 |
| 5 Jun 2019 | CNY | 24.03 | 24.6 | 23.39 | 24.14 | 24.14 | +1.39 (+6.11%) | 13,990,912 |
| 4 Jun 2019 | CNY | 20.92 | 22.75 | 20.58 | 22.75 | 22.75 | +2.07 (+10.01%) | 8,101,520 |
| 3 Jun 2019 | CNY | 20.75 | 21.15 | 19.68 | 20.68 | 20.68 | +0.49 (+2.43%) | 3,575,239 |
| 31 May 2019 | CNY | 20.29 | 20.64 | 20.03 | 20.19 | 20.19 | -0.05 (-0.25%) | 1,916,642 |
| 30 May 2019 | CNY | 20.62 | 20.95 | 19.69 | 20.24 | 20.24 | -0.57 (-2.74%) | 2,415,640 |
| 29 May 2019 | CNY | 20.89 | 21.07 | 20.3 | 20.81 | 20.81 | -0.02 (-0.10%) | 2,065,662 |
| 28 May 2019 | CNY | 20.62 | 21.58 | 20.57 | 20.83 | 20.83 | +0.28 (+1.36%) | 3,013,167 |
| 27 May 2019 | CNY | 19.68 | 20.74 | 19.46 | 20.55 | 20.55 | +1.27 (+6.59%) | 3,194,422 |
| 24 May 2019 | CNY | 19.77 | 20.17 | 19.2 | 19.28 | 19.28 | -0.35 (-1.78%) | 1,503,817 |
| 23 May 2019 | CNY | 20.9 | 20.9 | 19.5 | 19.63 | 19.63 | -1.39 (-6.61%) | 2,739,033 |
| 22 May 2019 | CNY | 20.84 | 21.49 | 20.45 | 21.02 | 21.02 | +0.18 (+0.86%) | 2,558,458 |
| 21 May 2019 | CNY | 20.69 | 21.58 | 20.13 | 20.84 | 20.84 | -0.03 (-0.14%) | 2,671,396 |
| 20 May 2019 | CNY | 20.61 | 21.4 | 19.82 | 20.87 | 20.87 | +0.46 (+2.25%) | 2,841,256 |
| 17 May 2019 | CNY | 21.08 | 21.43 | 19.84 | 20.41 | 20.41 | -0.76 (-3.59%) | 3,104,768 |
| 16 May 2019 | CNY | 22.04 | 22.04 | 21.05 | 21.17 | 21.17 | -0.68 (-3.11%) | 2,501,939 |
| 15 May 2019 | CNY | 22.52 | 22.88 | 21.72 | 21.85 | 21.85 | -0.52 (-2.32%) | 3,336,216 |
| 14 May 2019 | CNY | 21.57 | 23.5 | 20.62 | 22.37 | 22.37 | +0.18 (+0.81%) | 5,117,407 |
| 13 May 2019 | CNY | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -6.21 (-21.87%) | 0 |
| 10 May 2019 | CNY | 27 | 28.59 | 26.29 | 28.4 | 28.4 | +1.58 (+5.89%) | 2,690,495 |
| 9 May 2019 | CNY | 26.3 | 27.11 | 26.2 | 26.82 | 26.82 | +0.32 (+1.21%) | 1,450,724 |
| 8 May 2019 | CNY | 25.75 | 27.05 | 25.51 | 26.5 | 26.5 | +0.04 (+0.15%) | 1,535,784 |
| 7 May 2019 | CNY | 26.1 | 27.6 | 25.78 | 26.46 | 26.46 | +0.31 (+1.19%) | 1,650,020 |
