| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 45.9 | 47.5 | 45.9 | 47.48 | 47.48 | +1.08 (+2.33%) | 1,855,476 |
| 10 Jun 2019 | CNY | 46.4 | 46.56 | 45.01 | 46.4 | 46.4 | 0.0 (0.0%) | 1,325,634 |
| 6 Jun 2019 | CNY | 46.06 | 47.09 | 45.3 | 46.4 | 46.4 | +0.4 (+0.87%) | 1,068,919 |
| 5 Jun 2019 | CNY | 46.9 | 47.69 | 46 | 46 | 46 | -0.37 (-0.80%) | 1,332,564 |
| 4 Jun 2019 | CNY | 46.99 | 48.23 | 45.99 | 46.37 | 46.37 | -1.48 (-3.09%) | 1,730,003 |
| 3 Jun 2019 | CNY | 46.79 | 48.98 | 46.69 | 47.85 | 47.85 | +0.97 (+2.07%) | 1,901,759 |
| 31 May 2019 | CNY | 47.82 | 48.34 | 46.87 | 46.88 | 46.88 | -0.94 (-1.97%) | 1,169,660 |
| 30 May 2019 | CNY | 47.97 | 49.5 | 47 | 47.82 | 47.82 | -0.15 (-0.31%) | 1,080,300 |
| 29 May 2019 | CNY | 47.19 | 48.48 | 47.1 | 47.97 | 47.97 | +0.2 (+0.42%) | 1,123,751 |
| 28 May 2019 | CNY | 46.8 | 48.2 | 46.27 | 47.77 | 47.77 | +1.19 (+2.55%) | 1,017,250 |
| 27 May 2019 | CNY | 45.77 | 46.66 | 45.3 | 46.58 | 46.58 | +1.02 (+2.24%) | 811,023 |
| 24 May 2019 | CNY | 44.63 | 45.96 | 44.35 | 45.56 | 45.56 | +0.31 (+0.69%) | 659,106 |
| 23 May 2019 | CNY | 45.67 | 46.58 | 44 | 45.25 | 45.25 | -0.73 (-1.59%) | 947,036 |
| 22 May 2019 | CNY | 46.35 | 47.03 | 45.75 | 45.98 | 45.98 | -0.45 (-0.97%) | 939,507 |
| 21 May 2019 | CNY | 45.76 | 46.99 | 45.01 | 46.43 | 46.43 | +1.07 (+2.36%) | 1,058,137 |
| 20 May 2019 | CNY | 45.31 | 46.05 | 44.13 | 45.36 | 45.36 | -0.24 (-0.53%) | 1,295,928 |
| 17 May 2019 | CNY | 46.15 | 46.49 | 44.88 | 45.6 | 45.6 | -1.15 (-2.46%) | 1,897,092 |
| 16 May 2019 | CNY | 47.84 | 47.84 | 46.68 | 46.75 | 46.75 | -1.22 (-2.54%) | 1,291,789 |
| 15 May 2019 | CNY | 46.54 | 48.5 | 46.32 | 47.97 | 47.97 | +1.48 (+3.18%) | 2,047,686 |
| 14 May 2019 | CNY | 45 | 46.67 | 44.59 | 46.49 | 46.49 | +0.41 (+0.89%) | 1,340,437 |
| 13 May 2019 | CNY | 45.9 | 47.95 | 45.85 | 46.08 | 46.08 | -0.82 (-1.75%) | 2,255,135 |
| 10 May 2019 | CNY | 45.24 | 47.7 | 43.61 | 46.9 | 46.9 | +1.44 (+3.17%) | 3,778,205 |
| 9 May 2019 | CNY | 44.32 | 46.96 | 42.63 | 45.46 | 45.46 | +0.43 (+0.95%) | 3,151,622 |
| 8 May 2019 | CNY | 45 | 47 | 44.13 | 45.03 | 45.03 | -0.55 (-1.21%) | 2,453,999 |
| 7 May 2019 | CNY | 44.32 | 45.98 | 43.6 | 45.58 | 45.58 | +1.98 (+4.54%) | 2,838,581 |
| 6 May 2019 | CNY | 45.06 | 45.24 | 42.4 | 43.6 | 43.6 | -0.36 (-0.82%) | 2,624,781 |
| 26 Apr 2019 | CNY | 41.47 | 45.52 | 41.3 | 43.96 | 43.96 | +2.48 (+5.98%) | 3,540,631 |
| 25 Apr 2019 | CNY | 41.48 | 43 | 41.3 | 41.48 | 41.48 | 0.0 (0.0%) | 2,069,316 |
| 24 Apr 2019 | CNY | 41.56 | 41.99 | 40.98 | 41.48 | 41.48 | -0.08 (-0.19%) | 1,398,486 |
| 23 Apr 2019 | CNY | 40.04 | 42.4 | 40.04 | 41.56 | 41.56 | +1.52 (+3.80%) | 3,359,200 |
