| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2019 | CNY | 18.52 | 19.39 | 18.34 | 19.07 | 14.6692 | +0.76 (+4.15%) | 15,341,542 |
| 17 Jun 2019 | CNY | 18.7 | 18.74 | 17.89 | 18.31 | 14.0846 | -0.02 (-0.11%) | 8,370,303 |
| 14 Jun 2019 | CNY | 19.24 | 19.28 | 18.18 | 18.33 | 14.1 | -0.89 (-4.63%) | 12,045,092 |
| 13 Jun 2019 | CNY | 19.78 | 19.78 | 19 | 19.22 | 14.7846 | +0.04 (+0.21%) | 11,599,935 |
| 12 Jun 2019 | CNY | 19.95 | 20.19 | 19.03 | 19.18 | 14.7538 | -0.97 (-4.81%) | 16,149,635 |
| 11 Jun 2019 | CNY | 18.9 | 20.15 | 18.46 | 20.15 | 15.5 | +1.49 (+7.98%) | 17,681,926 |
| 10 Jun 2019 | CNY | 19.26 | 19.28 | 17.6 | 18.66 | 14.3538 | -0.22 (-1.17%) | 16,261,517 |
| 6 Jun 2019 | CNY | 20.68 | 20.94 | 18.8 | 18.88 | 14.5231 | -1.55 (-7.59%) | 17,953,334 |
| 5 Jun 2019 | CNY | 21.66 | 21.69 | 19.99 | 20.43 | 15.7154 | -1.12 (-5.20%) | 15,102,363 |
| 4 Jun 2019 | CNY | 22.2 | 23.47 | 21.02 | 21.55 | 16.5769 | -1.18 (-5.19%) | 19,481,300 |
| 3 Jun 2019 | CNY | 24.01 | 24.86 | 22.25 | 22.73 | 17.4846 | -0.86 (-3.65%) | 17,824,164 |
| 31 May 2019 | CNY | 23.75 | 24.5 | 23.12 | 23.59 | 18.1462 | -0.46 (-1.91%) | 17,630,185 |
| 30 May 2019 | CNY | 24.4 | 25.35 | 23 | 24.05 | 18.5 | -0.3 (-1.23%) | 25,124,949 |
| 29 May 2019 | CNY | 22.83 | 24.71 | 22.61 | 24.35 | 18.7308 | +1.52 (+6.66%) | 31,769,980 |
| 28 May 2019 | CNY | 21.04 | 22.83 | 21.02 | 22.83 | 17.5615 | +2.08 (+10.02%) | 20,615,713 |
| 27 May 2019 | CNY | 20.05 | 21.19 | 19.71 | 20.75 | 15.9615 | +0.93 (+4.69%) | 12,037,758 |
| 24 May 2019 | CNY | 20.1 | 20.99 | 18.52 | 19.82 | 15.2462 | -0.53 (-2.60%) | 9,453,052 |
| 23 May 2019 | CNY | 21 | 21.13 | 20.03 | 20.35 | 15.6538 | -0.84 (-3.96%) | 9,024,877 |
| 22 May 2019 | CNY | 20.4 | 21.32 | 19.7 | 21.19 | 16.3 | +0.68 (+3.32%) | 14,031,116 |
| 21 May 2019 | CNY | 19.14 | 20.63 | 19.14 | 20.51 | 15.7769 | +0.96 (+4.91%) | 15,000,978 |
| 20 May 2019 | CNY | 19.9 | 19.9 | 17.95 | 19.55 | 15.0385 | -0.39 (-1.96%) | 17,729,137 |
| 17 May 2019 | CNY | 20.44 | 20.88 | 19.69 | 19.94 | 15.3385 | -0.84 (-4.04%) | 14,954,116 |
| 16 May 2019 | CNY | 21.39 | 22.17 | 20.5 | 20.78 | 15.9846 | -0.6 (-2.81%) | 18,131,453 |
| 15 May 2019 | CNY | 21.52 | 21.59 | 20.85 | 21.38 | 16.4462 | +0.4 (+1.91%) | 16,322,359 |
| 14 May 2019 | CNY | 20.08 | 21.69 | 19.82 | 20.98 | 16.1385 | +0.66 (+3.25%) | 21,810,459 |
| 13 May 2019 | CNY | 21.15 | 21.2 | 19.59 | 20.32 | 15.6308 | -1.12 (-5.22%) | 19,537,702 |
| 10 May 2019 | CNY | 20.65 | 21.55 | 20.01 | 21.44 | 16.4923 | +1.11 (+5.46%) | 23,810,618 |
| 9 May 2019 | CNY | 20.33 | 20.33 | 20.33 | 20.33 | 15.6385 | +0.16 (+0.79%) | 0 |
| 8 May 2019 | CNY | 20.23 | 21.3 | 19.78 | 20.17 | 15.5154 | -0.66 (-3.17%) | 22,165,391 |
| 7 May 2019 | CNY | 23.47 | 23.88 | 20.43 | 20.83 | 16.0231 | -1.87 (-8.24%) | 23,352,616 |
