| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2019 | CNY | 29.45 | 27.9 | 29.45 | 28.05 | 20.036 | -1.543 (-7.15%) | 1,802,671 |
| 3 Jun 2019 | CNY | 32.16 | 30 | 31.88 | 30.21 | 21.579 | -0.721 (-3.23%) | 2,666,606 |
| 31 May 2019 | CNY | 31.98 | 29.58 | 30.16 | 31.22 | 22.3 | +0.729 (+3.38%) | 3,634,837 |
| 30 May 2019 | CNY | 30.3 | 29.05 | 29.05 | 30.2 | 21.571 | +0.707 (+3.39%) | 2,368,498 |
| 29 May 2019 | CNY | 29.86 | 28.5 | 28.67 | 29.21 | 20.864 | +0.421 (+2.06%) | 1,494,558 |
| 28 May 2019 | CNY | 29.09 | 28.62 | 28.94 | 28.62 | 20.443 | -0.2 (-0.97%) | 1,184,869 |
| 27 May 2019 | CNY | 28.95 | 27.9 | 27.9 | 28.9 | 20.643 | +0.693 (+3.47%) | 1,429,504 |
| 24 May 2019 | CNY | 28.07 | 27.11 | 27.52 | 27.93 | 19.95 | +0.471 (+2.42%) | 1,161,016 |
| 23 May 2019 | CNY | 28.44 | 27 | 28.42 | 27.27 | 19.479 | -0.807 (-3.98%) | 1,342,528 |
| 22 May 2019 | CNY | 28.96 | 28.2 | 28.84 | 28.4 | 20.286 | -0.293 (-1.42%) | 916,616 |
| 21 May 2019 | CNY | 28.9 | 27.92 | 27.92 | 28.81 | 20.579 | +0.55 (+2.75%) | 1,317,548 |
| 20 May 2019 | CNY | 28.65 | 26.7 | 28.65 | 28.04 | 20.029 | -0.893 (-4.27%) | 1,690,679 |
| 17 May 2019 | CNY | 31.18 | 29.01 | 30.25 | 29.29 | 20.921 | -0.693 (-3.21%) | 2,156,007 |
| 16 May 2019 | CNY | 30.35 | 30 | 30.29 | 30.26 | 21.614 | +0.043 (+0.20%) | 1,098,108 |
| 15 May 2019 | CNY | 30.39 | 29.9 | 29.93 | 30.2 | 21.571 | +0.393 (+1.85%) | 1,131,357 |
| 14 May 2019 | CNY | 30.16 | 29.42 | 29.49 | 29.65 | 21.179 | -0.243 (-1.13%) | 943,816 |
| 13 May 2019 | CNY | 30.35 | 29.82 | 30.03 | 29.99 | 21.421 | -0.279 (-1.28%) | 1,056,226 |
| 10 May 2019 | CNY | 30.55 | 29 | 30.03 | 30.38 | 21.7 | +0.321 (+1.50%) | 2,025,891 |
| 9 May 2019 | CNY | 30.28 | 29.5 | 29.52 | 29.93 | 21.379 | +0.036 (+0.17%) | 1,538,462 |
| 8 May 2019 | CNY | 30.3 | 28.6 | 28.95 | 29.88 | 21.343 | +0.357 (+1.70%) | 1,943,232 |
| 7 May 2019 | CNY | 29.38 | 28.7 | 28.79 | 29.38 | 20.986 | +0.536 (+2.62%) | 1,363,702 |
| 6 May 2019 | CNY | 30.44 | 28.28 | 30.3 | 28.63 | 20.45 | -1.836 (-8.24%) | 2,179,996 |
| 30 Apr 2019 | CNY | 31.49 | 30.67 | 30.87 | 31.2 | 22.286 | +0.479 (+2.19%) | 1,282,953 |
| 29 Apr 2019 | CNY | 33.86 | 30.32 | 33.64 | 30.53 | 21.807 | -2.171 (-9.06%) | 2,556,186 |
| 26 Apr 2019 | CNY | 35.03 | 33.56 | 35.03 | 33.57 | 23.979 | -1.114 (-4.44%) | 2,161,980 |
| 25 Apr 2019 | CNY | 36.36 | 35.11 | 35.45 | 35.13 | 25.093 | -0.329 (-1.29%) | 1,912,440 |
| 24 Apr 2019 | CNY | 35.91 | 35.27 | 35.78 | 35.59 | 25.421 | -0.193 (-0.75%) | 1,371,657 |
| 23 Apr 2019 | CNY | 36.38 | 35.71 | 35.75 | 35.86 | 25.614 | +0.079 (+0.31%) | 1,506,422 |
| 22 Apr 2019 | CNY | 36.49 | 35.42 | 36.4 | 35.75 | 25.536 | -0.364 (-1.41%) | 1,745,901 |
| 19 Apr 2019 | CNY | 36.39 | 35.85 | 35.85 | 36.26 | 25.9 | +0.179 (+0.69%) | 1,115,685 |
