| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2019 | CNY | 28.94 | 29.09 | 28.62 | 28.62 | 28.62 | -0.28 (-0.97%) | 1,184,869 |
| 27 May 2019 | CNY | 27.9 | 28.95 | 27.9 | 28.9 | 28.9 | +0.97 (+3.47%) | 1,429,504 |
| 24 May 2019 | CNY | 27.52 | 28.07 | 27.11 | 27.93 | 27.93 | +0.66 (+2.42%) | 1,161,016 |
| 23 May 2019 | CNY | 28.42 | 28.43 | 27 | 27.27 | 27.27 | -1.13 (-3.98%) | 1,342,528 |
| 22 May 2019 | CNY | 28.84 | 28.96 | 28.2 | 28.4 | 28.4 | -0.41 (-1.42%) | 916,616 |
| 21 May 2019 | CNY | 27.92 | 28.9 | 27.92 | 28.81 | 28.81 | +0.77 (+2.75%) | 1,317,548 |
| 20 May 2019 | CNY | 28.65 | 28.65 | 26.7 | 28.04 | 28.04 | -1.25 (-4.27%) | 1,690,679 |
| 17 May 2019 | CNY | 30.25 | 31.18 | 29.01 | 29.29 | 29.29 | -0.97 (-3.21%) | 2,156,007 |
| 16 May 2019 | CNY | 30.29 | 30.35 | 30 | 30.26 | 30.26 | +0.06 (+0.20%) | 1,098,108 |
| 15 May 2019 | CNY | 29.93 | 30.39 | 29.9 | 30.2 | 30.2 | +0.55 (+1.85%) | 1,131,357 |
| 14 May 2019 | CNY | 29.49 | 30.16 | 29.42 | 29.65 | 29.65 | -0.34 (-1.13%) | 943,816 |
| 13 May 2019 | CNY | 30.03 | 30.35 | 29.82 | 29.99 | 29.99 | -0.39 (-1.28%) | 1,056,226 |
| 10 May 2019 | CNY | 30.03 | 30.55 | 29 | 30.38 | 30.38 | +0.45 (+1.50%) | 2,025,891 |
| 9 May 2019 | CNY | 29.52 | 30.28 | 29.5 | 29.93 | 29.93 | +0.05 (+0.17%) | 1,538,462 |
| 8 May 2019 | CNY | 28.95 | 30.3 | 28.6 | 29.88 | 29.88 | +0.5 (+1.70%) | 1,943,232 |
| 7 May 2019 | CNY | 28.79 | 29.38 | 28.7 | 29.38 | 29.38 | +0.75 (+2.62%) | 1,363,702 |
| 6 May 2019 | CNY | 30.3 | 30.44 | 28.28 | 28.63 | 28.63 | -4.94 (-14.72%) | 2,179,996 |
| 26 Apr 2019 | CNY | 35.03 | 35.03 | 33.56 | 33.57 | 33.57 | -1.56 (-4.44%) | 2,161,980 |
| 25 Apr 2019 | CNY | 35.45 | 36.36 | 35.11 | 35.13 | 35.13 | -0.46 (-1.29%) | 1,912,440 |
| 24 Apr 2019 | CNY | 35.78 | 35.91 | 35.27 | 35.59 | 35.59 | -0.27 (-0.75%) | 1,371,657 |
| 23 Apr 2019 | CNY | 35.75 | 36.38 | 35.71 | 35.86 | 35.86 | +0.11 (+0.31%) | 1,506,422 |
| 22 Apr 2019 | CNY | 36.4 | 36.49 | 35.42 | 35.75 | 35.75 | -0.51 (-1.41%) | 1,745,901 |
| 19 Apr 2019 | CNY | 35.85 | 36.39 | 35.85 | 36.26 | 36.26 | +0.25 (+0.69%) | 1,115,685 |
| 18 Apr 2019 | CNY | 36.85 | 36.85 | 35.94 | 36.01 | 36.01 | -0.85 (-2.31%) | 2,174,841 |
| 17 Apr 2019 | CNY | 36.94 | 37.15 | 36.56 | 36.86 | 36.86 | -0.08 (-0.22%) | 1,775,390 |
| 16 Apr 2019 | CNY | 36.8 | 37.1 | 36.26 | 36.94 | 36.94 | +0.18 (+0.49%) | 1,895,160 |
| 15 Apr 2019 | CNY | 37.5 | 37.69 | 36.72 | 36.76 | 36.76 | -0.39 (-1.05%) | 1,684,249 |
| 12 Apr 2019 | CNY | 36.8 | 37.29 | 36.66 | 37.15 | 37.15 | +0.25 (+0.68%) | 1,513,967 |
| 11 Apr 2019 | CNY | 37.44 | 37.56 | 36.53 | 36.9 | 36.9 | -0.13 (-0.35%) | 1,922,312 |
| 10 Apr 2019 | CNY | 37.4 | 37.4 | 36.71 | 37.03 | 37.03 | -0.57 (-1.52%) | 2,952,934 |
