| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2019 | CNY | 22.1286 | 22.6357 | 21.8571 | 22.1857 | 22.1857 | +0.136 (+0.62%) | 1,750,882 |
| 21 May 2019 | CNY | 22.2357 | 22.6643 | 21.9429 | 22.05 | 22.05 | -0.164 (-0.74%) | 1,914,271 |
| 20 May 2019 | CNY | 22.9857 | 23.0214 | 21.5857 | 22.2143 | 22.2143 | -0.607 (-2.66%) | 2,525,948 |
| 17 May 2019 | CNY | 24.4286 | 24.6786 | 22.7571 | 22.8214 | 22.8214 | -1.464 (-6.03%) | 2,427,264 |
| 16 May 2019 | CNY | 25.0643 | 25.0643 | 24.0214 | 24.2857 | 24.2857 | -1.264 (-4.95%) | 2,749,290 |
| 15 May 2019 | CNY | 25.6429 | 25.6786 | 25.1429 | 25.55 | 25.55 | +0.336 (+1.33%) | 1,749,643 |
| 14 May 2019 | CNY | 25.2571 | 25.7071 | 24.7286 | 25.2143 | 25.2143 | -0.157 (-0.62%) | 1,588,097 |
| 13 May 2019 | CNY | 25.6571 | 25.6857 | 24.8571 | 25.3714 | 25.3714 | -0.45 (-1.74%) | 2,541,918 |
| 10 May 2019 | CNY | 24.5571 | 26.2214 | 24.5 | 25.8214 | 25.8214 | +1.314 (+5.36%) | 2,897,175 |
| 9 May 2019 | CNY | 25.6643 | 26.0071 | 24.2857 | 24.5071 | 24.5071 | -1.157 (-4.51%) | 1,573,563 |
| 8 May 2019 | CNY | 24.9786 | 26.2286 | 24.4286 | 25.6643 | 25.6643 | +0.607 (+2.42%) | 2,557,063 |
| 7 May 2019 | CNY | 23.5786 | 25.2143 | 23.4571 | 25.0571 | 25.0571 | +1.857 (+8.00%) | 3,482,253 |
| 6 May 2019 | CNY | 25.0571 | 25.2643 | 23.1786 | 23.2 | 23.2 | -3.236 (-12.24%) | 3,434,169 |
| 26 Apr 2019 | CNY | 26.4357 | 27.3429 | 26.2214 | 26.4357 | 26.4357 | +0.107 (+0.41%) | 1,610,271 |
| 25 Apr 2019 | CNY | 27.3786 | 28.4286 | 25.9786 | 26.3286 | 26.3286 | -0.914 (-3.36%) | 2,983,019 |
| 24 Apr 2019 | CNY | 26.4286 | 27.6429 | 26.4286 | 27.2429 | 27.2429 | +1.1 (+4.21%) | 3,030,692 |
| 23 Apr 2019 | CNY | 27.8571 | 27.8571 | 26.1071 | 26.1429 | 26.1429 | -2.257 (-7.95%) | 3,047,473 |
| 22 Apr 2019 | CNY | 27.8143 | 28.9429 | 27.2571 | 28.4 | 28.4 | +1.157 (+4.25%) | 2,654,598 |
| 19 Apr 2019 | CNY | 28.2714 | 28.2714 | 26.8429 | 27.2429 | 27.2429 | -0.593 (-2.13%) | 2,302,370 |
| 18 Apr 2019 | CNY | 28.0214 | 28.8643 | 27.7143 | 27.8357 | 27.8357 | -0.15 (-0.54%) | 1,543,001 |
| 17 Apr 2019 | CNY | 27.6429 | 28.5 | 27.2786 | 27.9857 | 27.9857 | +0.357 (+1.29%) | 2,220,535 |
| 16 Apr 2019 | CNY | 27.1786 | 27.8214 | 26.5929 | 27.6286 | 27.6286 | +1.043 (+3.92%) | 2,986,495 |
| 15 Apr 2019 | CNY | 28.8643 | 28.9286 | 26.4214 | 26.5857 | 26.5857 | -2.171 (-7.55%) | 2,091,047 |
| 12 Apr 2019 | CNY | 28.5714 | 29 | 27.9643 | 28.7571 | 28.7571 | +0.436 (+1.54%) | 1,571,735 |
| 11 Apr 2019 | CNY | 29.0071 | 29.3357 | 27.7143 | 28.3214 | 28.3214 | -0.686 (-2.36%) | 1,486,475 |
| 10 Apr 2019 | CNY | 29.3571 | 29.5 | 28.65 | 29.0071 | 29.0071 | -0.05 (-0.17%) | 1,071,266 |
| 9 Apr 2019 | CNY | 29.2143 | 29.9929 | 28.7714 | 29.0571 | 29.0571 | -0.007 (-0.02%) | 1,609,298 |
| 8 Apr 2019 | CNY | 29.4786 | 30.5357 | 28.7714 | 29.0643 | 29.0643 | -1.143 (-3.78%) | 2,174,177 |
| 4 Apr 2019 | CNY | 30.5643 | 31.1 | 29.2857 | 30.2071 | 30.2071 | -0.493 (-1.61%) | 2,411,771 |
| 3 Apr 2019 | CNY | 31.5143 | 32.0286 | 29.9286 | 30.7 | 30.7 | -0.836 (-2.65%) | 2,198,254 |
