| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2019 | CNY | 26.05 | 27.92 | 25.08 | 26.87 | 20.6692 | +1.09 (+4.23%) | 21,770,124 |
| 17 Jun 2019 | CNY | 26.98 | 27.29 | 25.45 | 25.78 | 19.8308 | -1.68 (-6.12%) | 17,001,816 |
| 14 Jun 2019 | CNY | 28 | 28.88 | 26.35 | 27.46 | 21.1231 | -1.82 (-6.22%) | 29,221,632 |
| 13 Jun 2019 | CNY | 25.95 | 29.28 | 25.84 | 29.28 | 22.5231 | +2.66 (+9.99%) | 26,397,404 |
| 12 Jun 2019 | CNY | 27.48 | 28.87 | 26.56 | 26.62 | 20.4769 | -1.47 (-5.23%) | 26,073,305 |
| 11 Jun 2019 | CNY | 26.28 | 29.04 | 25.61 | 28.09 | 21.6077 | +1.2 (+4.46%) | 30,549,777 |
| 10 Jun 2019 | CNY | 25.76 | 27.2 | 25.2 | 26.89 | 20.6846 | +2.13 (+8.60%) | 27,145,941 |
| 6 Jun 2019 | CNY | 26.51 | 27 | 24.76 | 24.76 | 19.0462 | -2.75 (-10.00%) | 25,306,373 |
| 5 Jun 2019 | CNY | 27.5 | 28.68 | 27.04 | 27.51 | 21.1615 | +1.42 (+5.44%) | 36,087,935 |
| 4 Jun 2019 | CNY | 26.09 | 26.09 | 26.09 | 26.09 | 20.0692 | +2.37 (+9.99%) | 9,789,278 |
| 3 Jun 2019 | CNY | 23.72 | 23.72 | 23.72 | 23.72 | 18.2462 | +2.16 (+10.02%) | 378,916 |
| 31 May 2019 | CNY | 21.56 | 21.56 | 21.56 | 21.56 | 16.5846 | +1.96 (+10.00%) | 358,568 |
| 30 May 2019 | CNY | 19.6 | 19.6 | 19.6 | 19.6 | 15.0769 | +1.78 (+9.99%) | 291,841 |
| 29 May 2019 | CNY | 17.82 | 17.82 | 17.82 | 17.82 | 13.7077 | +1.62 (+10%) | 154,156 |
| 28 May 2019 | CNY | 16.2 | 16.2 | 16.2 | 16.2 | 12.4615 | +1.47 (+9.98%) | 114,274 |
| 27 May 2019 | CNY | 14.73 | 14.73 | 14.73 | 14.73 | 11.3308 | +1.34 (+10.01%) | 49,977 |
| 24 May 2019 | CNY | 13.39 | 13.39 | 13.39 | 13.39 | 10.3 | +1.22 (+10.02%) | 28,734 |
| 23 May 2019 | CNY | 10.14 | 12.17 | 10.14 | 12.17 | 9.3615 | 0.0 (0.0%) | 39,256 |
