| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 17.7143 | 18.6643 | 17.5714 | 18.2857 | 18.2857 | +0.571 (+3.23%) | 33,346,901 |
| 10 Jun 2019 | CNY | 17.1143 | 17.9714 | 17.0071 | 17.7143 | 17.7143 | +0.571 (+3.33%) | 20,542,517 |
| 6 Jun 2019 | CNY | 17.7857 | 17.7857 | 16.8857 | 17.1429 | 17.1429 | -0.764 (-4.27%) | 8,095,549 |
| 5 Jun 2019 | CNY | 17.4357 | 18.1286 | 17.2929 | 17.9071 | 17.9071 | +0.443 (+2.54%) | 28,433,125 |
| 4 Jun 2019 | CNY | 17.0571 | 17.8429 | 16.7714 | 17.4643 | 17.4643 | +0.407 (+2.39%) | 22,541,226 |
| 3 Jun 2019 | CNY | 17.4643 | 17.4786 | 16.7214 | 17.0571 | 17.0571 | -0.457 (-2.61%) | 10,268,610 |
| 31 May 2019 | CNY | 17.2786 | 18.0214 | 17.1857 | 17.5143 | 17.5143 | +0.007 (+0.04%) | 19,585,710 |
| 30 May 2019 | CNY | 17.0714 | 17.6 | 16.6429 | 17.5071 | 17.5071 | +0.007 (+0.04%) | 15,559,868 |
| 29 May 2019 | CNY | 17.7786 | 18.5714 | 16.8071 | 17.5 | 17.5 | -1.171 (-6.27%) | 19,773,040 |
| 28 May 2019 | CNY | 19.7143 | 19.7143 | 18.6714 | 18.6714 | 18.6714 | -1.3 (-6.51%) | 27,861,691 |
| 27 May 2019 | CNY | 18.9714 | 20.1286 | 18.7714 | 19.9714 | 19.9714 | +0.886 (+4.64%) | 34,988,101 |
| 24 May 2019 | CNY | 18.8571 | 19.3429 | 18.7857 | 19.0857 | 19.0857 | +0.014 (+0.07%) | 9,464,852 |
| 23 May 2019 | CNY | 19.0429 | 19.4286 | 18.7571 | 19.0714 | 19.0714 | -0.079 (-0.41%) | 10,450,522 |
| 22 May 2019 | CNY | 19.15 | 19.6143 | 18.9286 | 19.15 | 19.15 | -0.193 (-1.00%) | 14,410,111 |
| 21 May 2019 | CNY | 18.5929 | 19.4929 | 18.5 | 19.3429 | 19.3429 | +0.45 (+2.38%) | 27,666,486 |
| 20 May 2019 | CNY | 17.8214 | 19.2643 | 17.6286 | 18.8929 | 18.8929 | +0.929 (+5.17%) | 33,967,152 |
| 17 May 2019 | CNY | 18.1857 | 18.4214 | 17.5714 | 17.9643 | 17.9643 | -0.214 (-1.18%) | 8,302,673 |
| 16 May 2019 | CNY | 18.65 | 18.7214 | 18.1714 | 18.1786 | 18.1786 | -0.464 (-2.49%) | 4,482,378 |
| 15 May 2019 | CNY | 18.7 | 18.9286 | 18.5143 | 18.6429 | 18.6429 | -0.057 (-0.31%) | 7,244,354 |
| 14 May 2019 | CNY | 18.5714 | 19.3786 | 18.4143 | 18.7 | 18.7 | -0.321 (-1.69%) | 20,728,642 |
| 13 May 2019 | CNY | 17.6429 | 19.2643 | 17.5571 | 19.0214 | 19.0214 | +0.936 (+5.17%) | 34,929,424 |
| 10 May 2019 | CNY | 17.1214 | 18.5714 | 16.7929 | 18.0857 | 18.0857 | +1.029 (+6.03%) | 23,614,467 |
| 9 May 2019 | CNY | 17.0357 | 17.4786 | 16.7857 | 17.0571 | 17.0571 | -0.257 (-1.49%) | 5,299,613 |
| 8 May 2019 | CNY | 17.3571 | 18.2071 | 17 | 17.3143 | 17.3143 | -0.543 (-3.04%) | 8,545,019 |
| 7 May 2019 | CNY | 17.2857 | 19.4 | 16.0714 | 17.8571 | 17.8571 | +0.164 (+0.93%) | 16,747,917 |
| 6 May 2019 | CNY | 19.4357 | 19.4429 | 17.6929 | 17.6929 | 17.6929 | -2.314 (-11.57%) | 5,269,997 |
| 26 Apr 2019 | CNY | 19.95 | 20.35 | 19.8357 | 20.0071 | 20.0071 | -0.229 (-1.13%) | 4,854,487 |
| 25 Apr 2019 | CNY | 20.3 | 21.05 | 19.9929 | 20.2357 | 20.2357 | -0.379 (-1.84%) | 11,146,849 |
| 24 Apr 2019 | CNY | 20 | 21 | 19.8571 | 20.6143 | 20.6143 | -0.457 (-2.17%) | 13,211,039 |
| 23 Apr 2019 | CNY | 21.3929 | 21.55 | 20.9357 | 21.0714 | 21.0714 | -0.679 (-3.12%) | 8,669,999 |
