| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2019 | CNY | 18.88 | 20.95 | 18.88 | 20.35 | 20.35 | +0.99 (+5.11%) | 5,446,834 |
| 3 Jun 2019 | CNY | 20.18 | 20.19 | 19.31 | 19.36 | 19.36 | -0.8 (-3.97%) | 3,233,500 |
| 31 May 2019 | CNY | 20.1 | 20.42 | 19.97 | 20.16 | 20.16 | -0.19 (-0.93%) | 3,554,698 |
| 30 May 2019 | CNY | 19.54 | 20.54 | 19.36 | 20.35 | 20.35 | +0.28 (+1.40%) | 5,385,309 |
| 29 May 2019 | CNY | 20.11 | 20.68 | 19.88 | 20.07 | 20.07 | -0.1 (-0.50%) | 7,392,557 |
| 28 May 2019 | CNY | 18.34 | 20.17 | 18.2 | 20.17 | 20.17 | +1.83 (+9.98%) | 3,594,925 |
| 27 May 2019 | CNY | 18 | 18.38 | 17.84 | 18.34 | 18.34 | +0.41 (+2.29%) | 1,450,500 |
| 24 May 2019 | CNY | 17.65 | 18 | 17.6 | 17.93 | 17.93 | +0.15 (+0.84%) | 1,309,838 |
| 23 May 2019 | CNY | 18.43 | 18.43 | 17.62 | 17.78 | 17.78 | -0.65 (-3.53%) | 2,158,215 |
| 22 May 2019 | CNY | 18.87 | 18.9 | 18.36 | 18.43 | 18.43 | -0.39 (-2.07%) | 1,341,911 |
| 21 May 2019 | CNY | 18.72 | 18.93 | 18.6 | 18.82 | 18.82 | +0.14 (+0.75%) | 1,167,900 |
| 20 May 2019 | CNY | 18.99 | 18.99 | 18.28 | 18.68 | 18.68 | -0.33 (-1.74%) | 1,346,200 |
| 17 May 2019 | CNY | 19.95 | 19.99 | 18.94 | 19.01 | 19.01 | -1.18 (-5.84%) | 2,184,638 |
| 16 May 2019 | CNY | 20.02 | 20.36 | 19.9 | 20.19 | 20.19 | +0.21 (+1.05%) | 2,225,900 |
| 15 May 2019 | CNY | 19.9 | 20 | 19.7 | 19.98 | 19.98 | +0.42 (+2.15%) | 1,792,360 |
| 14 May 2019 | CNY | 20.01 | 20.07 | 19.5 | 19.56 | 19.56 | -0.42 (-2.10%) | 1,660,000 |
| 13 May 2019 | CNY | 20.08 | 20.24 | 19.9 | 19.98 | 19.98 | -0.24 (-1.19%) | 1,596,100 |
| 10 May 2019 | CNY | 20.05 | 20.3 | 19.58 | 20.22 | 20.22 | +0.4 (+2.02%) | 2,502,569 |
| 9 May 2019 | CNY | 19.51 | 20.08 | 19.51 | 19.82 | 19.82 | -0.01 (-0.05%) | 1,291,400 |
| 8 May 2019 | CNY | 19.65 | 19.95 | 19.33 | 19.83 | 19.83 | -0.07 (-0.35%) | 1,483,837 |
| 7 May 2019 | CNY | 19.66 | 20.04 | 19.5 | 19.9 | 19.9 | +0.26 (+1.32%) | 1,802,538 |
| 6 May 2019 | CNY | 20.22 | 20.78 | 19.02 | 19.64 | 19.64 | -1.37 (-6.52%) | 3,476,026 |
| 26 Apr 2019 | CNY | 21.81 | 21.81 | 20.91 | 21.01 | 21.01 | -0.81 (-3.71%) | 3,529,030 |
| 25 Apr 2019 | CNY | 22.97 | 22.97 | 21.78 | 21.82 | 21.82 | -1.18 (-5.13%) | 2,650,400 |
| 24 Apr 2019 | CNY | 22.4 | 23.25 | 22.4 | 23 | 23 | -0.15 (-0.65%) | 2,436,094 |
| 23 Apr 2019 | CNY | 23.79 | 23.95 | 23.11 | 23.15 | 23.15 | -0.61 (-2.57%) | 2,742,030 |
| 22 Apr 2019 | CNY | 24.24 | 24.43 | 23.7 | 23.76 | 23.76 | -0.66 (-2.70%) | 3,780,358 |
| 19 Apr 2019 | CNY | 24.87 | 24.88 | 24.11 | 24.42 | 24.42 | -0.56 (-2.24%) | 4,025,132 |
| 18 Apr 2019 | CNY | 24.8 | 25.18 | 24.65 | 24.98 | 24.98 | +0.07 (+0.28%) | 4,556,223 |
| 17 Apr 2019 | CNY | 24.34 | 25.23 | 24.34 | 24.91 | 24.91 | +0.41 (+1.67%) | 5,013,511 |
