| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 28.4643 | 28.6786 | 27.8714 | 27.9071 | 27.9071 | +0.043 (+0.15%) | 1,454,293 |
| 6 Jun 2019 | CNY | 29.6429 | 29.6429 | 27.7429 | 27.8643 | 27.8643 | -1.621 (-5.50%) | 1,811,366 |
| 5 Jun 2019 | CNY | 30.5 | 30.5 | 29.4286 | 29.4857 | 29.4857 | -0.614 (-2.04%) | 754,105 |
| 4 Jun 2019 | CNY | 30.6286 | 30.6286 | 29.7214 | 30.1 | 30.1 | -0.307 (-1.01%) | 674,907 |
| 3 Jun 2019 | CNY | 30.0714 | 30.7143 | 29.4714 | 30.4071 | 30.4071 | -0.2 (-0.65%) | 1,243,226 |
| 31 May 2019 | CNY | 30.3 | 31.2071 | 30.15 | 30.6071 | 30.6071 | +0.428 (+1.42%) | 833,835 |
| 30 May 2019 | CNY | 30.6214 | 30.8286 | 29.8643 | 30.1786 | 30.1786 | -0.928 (-2.98%) | 1,023,740 |
| 29 May 2019 | CNY | 30.7071 | 31.2214 | 30.4786 | 31.1071 | 31.1071 | +0.364 (+1.18%) | 1,016,150 |
| 28 May 2019 | CNY | 30.6143 | 31.7143 | 30.5286 | 30.7429 | 30.7429 | -0.386 (-1.24%) | 1,007,178 |
| 27 May 2019 | CNY | 30.6 | 31.3357 | 29.7857 | 31.1286 | 31.1286 | +1.386 (+4.66%) | 988,947 |
| 24 May 2019 | CNY | 29.0714 | 30.5071 | 29.0714 | 29.7429 | 29.7429 | +0.614 (+2.11%) | 1,304,924 |
| 23 May 2019 | CNY | 30.55 | 30.55 | 29.1286 | 29.1286 | 29.1286 | -1.514 (-4.94%) | 1,467,768 |
| 22 May 2019 | CNY | 31.0071 | 31.0071 | 30.4286 | 30.6429 | 30.6429 | -0.271 (-0.88%) | 536,536 |
| 21 May 2019 | CNY | 30 | 31.0643 | 30 | 30.9143 | 30.9143 | +0.764 (+2.53%) | 768,395 |
| 20 May 2019 | CNY | 30.6786 | 30.6786 | 29.0214 | 30.15 | 30.15 | -0.586 (-1.91%) | 1,070,242 |
| 17 May 2019 | CNY | 32.2 | 32.3429 | 30.5071 | 30.7357 | 30.7357 | -1.407 (-4.38%) | 1,565,956 |
| 16 May 2019 | CNY | 31.6071 | 32.2786 | 31.4286 | 32.1429 | 32.1429 | +0.486 (+1.53%) | 892,357 |
| 15 May 2019 | CNY | 31.4286 | 31.7571 | 31.2143 | 31.6571 | 31.6571 | +0.521 (+1.67%) | 881,547 |
| 14 May 2019 | CNY | 31.2857 | 31.8929 | 31.0714 | 31.1357 | 31.1357 | -0.464 (-1.47%) | 814,650 |
| 13 May 2019 | CNY | 32.4143 | 32.4143 | 31.3643 | 31.6 | 31.6 | -1.114 (-3.41%) | 1,065,390 |
| 10 May 2019 | CNY | 31.8214 | 32.8429 | 30.5786 | 32.7143 | 32.7143 | +1.364 (+4.35%) | 1,564,008 |
| 9 May 2019 | CNY | 31.8143 | 32.2571 | 31.2929 | 31.35 | 31.35 | -0.736 (-2.29%) | 854,609 |
| 8 May 2019 | CNY | 32 | 32.75 | 31.2857 | 32.0857 | 32.0857 | -0.129 (-0.40%) | 989,332 |
| 7 May 2019 | CNY | 31.0071 | 32.4143 | 31.0071 | 32.2143 | 32.2143 | +1.086 (+3.49%) | 1,341,146 |
| 6 May 2019 | CNY | 32.15 | 32.6786 | 30.5143 | 31.1286 | 31.1286 | -4.436 (-12.47%) | 1,981,861 |
| 26 Apr 2019 | CNY | 35.0429 | 37.2143 | 34.9286 | 35.5643 | 35.5643 | -0.579 (-1.60%) | 1,877,055 |
| 25 Apr 2019 | CNY | 37.2643 | 37.2643 | 36.0714 | 36.1429 | 36.1429 | -1.129 (-3.03%) | 1,176,917 |
| 24 Apr 2019 | CNY | 38.1071 | 38.1071 | 36.6143 | 37.2714 | 37.2714 | -0.157 (-0.42%) | 1,146,315 |
| 23 Apr 2019 | CNY | 37.8 | 38.5 | 36.85 | 37.4286 | 37.4286 | -0.036 (-0.10%) | 1,251,566 |
| 22 Apr 2019 | CNY | 39.3143 | 39.6714 | 37.1571 | 37.4643 | 37.4643 | -1.836 (-4.67%) | 1,227,721 |
