| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 23.05 | 23.72 | 22.6 | 23.37 | 23.37 | +0.23 (+0.99%) | 7,607,346 |
| 6 Jun 2019 | CNY | 23.5 | 23.58 | 23 | 23.14 | 23.14 | -0.36 (-1.53%) | 6,837,681 |
| 5 Jun 2019 | CNY | 23.65 | 23.7 | 23 | 23.5 | 23.5 | +0.1 (+0.43%) | 8,808,153 |
| 4 Jun 2019 | CNY | 24.06 | 24.3 | 23 | 23.4 | 23.4 | -0.78 (-3.23%) | 11,196,756 |
| 3 Jun 2019 | CNY | 24.51 | 24.95 | 24 | 24.18 | 24.18 | -0.3 (-1.23%) | 9,450,466 |
| 31 May 2019 | CNY | 25.08 | 25.3 | 24.36 | 24.48 | 24.48 | -0.65 (-2.59%) | 9,231,855 |
| 30 May 2019 | CNY | 25.36 | 25.6 | 24.58 | 25.13 | 25.13 | -0.26 (-1.02%) | 6,792,258 |
| 29 May 2019 | CNY | 24.77 | 25.52 | 24.7 | 25.39 | 25.39 | +0.41 (+1.64%) | 8,908,397 |
| 28 May 2019 | CNY | 25.09 | 25.39 | 24.66 | 24.98 | 24.98 | -0.11 (-0.44%) | 8,787,401 |
| 27 May 2019 | CNY | 24.76 | 25.17 | 24.33 | 25.09 | 25.09 | +0.21 (+0.84%) | 9,412,091 |
| 24 May 2019 | CNY | 25 | 25.58 | 24.7 | 24.88 | 24.88 | -0.17 (-0.68%) | 7,829,759 |
| 23 May 2019 | CNY | 25.98 | 25.98 | 24.8 | 25.05 | 25.05 | -1.04 (-3.99%) | 10,817,766 |
| 22 May 2019 | CNY | 26.5 | 26.5 | 25.51 | 26.09 | 26.09 | -0.31 (-1.17%) | 10,631,934 |
| 21 May 2019 | CNY | 26.2 | 26.62 | 25.62 | 26.4 | 26.4 | -0.11 (-0.41%) | 11,258,818 |
| 20 May 2019 | CNY | 27.5 | 27.68 | 26.06 | 26.51 | 26.51 | -1.17 (-4.23%) | 11,697,982 |
| 17 May 2019 | CNY | 28.34 | 28.58 | 27.3 | 27.68 | 27.68 | -0.83 (-2.91%) | 10,633,320 |
| 16 May 2019 | CNY | 28.06 | 29.18 | 27.81 | 28.51 | 28.51 | +0.13 (+0.46%) | 12,229,620 |
| 15 May 2019 | CNY | 26.62 | 28.38 | 26.62 | 28.38 | 28.38 | +1.97 (+7.46%) | 16,626,809 |
| 14 May 2019 | CNY | 25.88 | 26.9 | 25.88 | 26.41 | 26.41 | +0.05 (+0.19%) | 8,018,931 |
| 13 May 2019 | CNY | 26.02 | 26.68 | 25.56 | 26.36 | 26.36 | +0.17 (+0.65%) | 8,347,017 |
| 10 May 2019 | CNY | 25.7 | 26.39 | 24.89 | 26.19 | 26.19 | +0.96 (+3.80%) | 11,921,883 |
| 9 May 2019 | CNY | 25.95 | 26.27 | 24.78 | 25.23 | 25.23 | -0.8 (-3.07%) | 7,984,965 |
| 8 May 2019 | CNY | 25.5 | 26.68 | 25.4 | 26.03 | 26.03 | +0.02 (+0.08%) | 12,282,780 |
| 7 May 2019 | CNY | 24.53 | 26.09 | 24.29 | 26.01 | 26.01 | +1.84 (+7.61%) | 14,020,765 |
| 6 May 2019 | CNY | 25.21 | 25.49 | 24.07 | 24.17 | 24.17 | -2.63 (-9.81%) | 13,874,771 |
| 26 Apr 2019 | CNY | 26.65 | 27.17 | 26.4 | 26.8 | 26.8 | +0.27 (+1.02%) | 8,057,581 |
| 25 Apr 2019 | CNY | 27.23 | 27.6 | 26.46 | 26.53 | 26.53 | -0.87 (-3.18%) | 8,953,802 |
| 24 Apr 2019 | CNY | 27.17 | 27.76 | 26.52 | 27.4 | 27.4 | +0.23 (+0.85%) | 9,567,236 |
| 23 Apr 2019 | CNY | 27.15 | 27.7 | 27 | 27.17 | 27.17 | +0.05 (+0.18%) | 9,469,543 |
| 22 Apr 2019 | CNY | 27.61 | 28.3 | 26.95 | 27.12 | 27.12 | -0.48 (-1.74%) | 10,100,877 |
