| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 39.7 | 42.42 | 39.02 | 41.5 | 41.5 | +2.5 (+6.41%) | 7,481,086 |
| 6 Jun 2019 | CNY | 41.5 | 41.52 | 38.72 | 39 | 39 | -2.03 (-4.95%) | 6,217,060 |
| 5 Jun 2019 | CNY | 41.99 | 42.01 | 40.78 | 41.03 | 41.03 | +0.1 (+0.24%) | 2,922,957 |
| 4 Jun 2019 | CNY | 42.52 | 42.62 | 40.32 | 40.93 | 40.93 | -1.67 (-3.92%) | 4,181,517 |
| 3 Jun 2019 | CNY | 42.6 | 43.07 | 41 | 42.6 | 42.6 | +0.6 (+1.43%) | 4,849,881 |
| 31 May 2019 | CNY | 43.78 | 43.99 | 42 | 42 | 42 | -1.55 (-3.56%) | 5,235,970 |
| 30 May 2019 | CNY | 44.42 | 44.5 | 42.21 | 43.55 | 43.55 | -1.16 (-2.59%) | 4,532,117 |
| 29 May 2019 | CNY | 44.39 | 45.25 | 43.8 | 44.71 | 44.71 | +0.51 (+1.15%) | 4,033,668 |
| 28 May 2019 | CNY | 45.84 | 46.65 | 43.88 | 44.2 | 44.2 | -1.38 (-3.03%) | 5,267,204 |
| 27 May 2019 | CNY | 44.12 | 46.2 | 43.11 | 45.58 | 45.58 | +1.63 (+3.71%) | 4,353,420 |
| 24 May 2019 | CNY | 46.5 | 46.5 | 42.61 | 43.95 | 43.95 | -3.15 (-6.69%) | 6,607,571 |
| 23 May 2019 | CNY | 52.08 | 52.08 | 46.52 | 47.1 | 47.1 | -4.23 (-8.24%) | 5,781,011 |
| 22 May 2019 | CNY | 51.69 | 52.11 | 50.09 | 51.33 | 51.33 | -0.26 (-0.50%) | 3,417,756 |
| 21 May 2019 | CNY | 52.52 | 52.52 | 50.05 | 51.59 | 51.59 | -2.1 (-3.91%) | 5,076,872 |
| 20 May 2019 | CNY | 53.88 | 55.7 | 52.61 | 53.69 | 53.69 | +1.62 (+3.11%) | 6,473,915 |
| 17 May 2019 | CNY | 52.95 | 54.53 | 51.85 | 52.07 | 52.07 | -0.21 (-0.40%) | 3,701,433 |
| 16 May 2019 | CNY | 52.64 | 53 | 51.5 | 52.28 | 52.28 | -0.51 (-0.97%) | 2,856,193 |
| 15 May 2019 | CNY | 53.28 | 54.1 | 52.1 | 52.79 | 52.79 | +0.29 (+0.55%) | 2,561,224 |
| 14 May 2019 | CNY | 51.15 | 53.9 | 51.02 | 52.5 | 52.5 | +0.68 (+1.31%) | 2,767,183 |
| 13 May 2019 | CNY | 52.6 | 53.95 | 51.5 | 51.82 | 51.82 | -2.38 (-4.39%) | 3,437,828 |
| 10 May 2019 | CNY | 51.1 | 54.3 | 49.43 | 54.2 | 54.2 | +3.94 (+7.84%) | 5,118,696 |
| 9 May 2019 | CNY | 51 | 52.5 | 49 | 50.26 | 50.26 | -0.78 (-1.53%) | 3,817,125 |
| 8 May 2019 | CNY | 50.01 | 54.7 | 48.68 | 51.04 | 51.04 | -1.03 (-1.98%) | 4,188,043 |
| 7 May 2019 | CNY | 49.41 | 52.88 | 49.41 | 52.07 | 52.07 | -2.73 (-4.98%) | 4,605,415 |
| 6 May 2019 | CNY | 54.8 | 54.8 | 54.8 | 54.8 | 54.8 | +0.11 (+0.20%) | 0 |
| 26 Apr 2019 | CNY | 55.09 | 55.5 | 53.6 | 54.69 | 54.69 | +0.35 (+0.64%) | 2,607,083 |
| 25 Apr 2019 | CNY | 56.9 | 57.33 | 54.01 | 54.34 | 54.34 | -3.53 (-6.10%) | 2,829,438 |
| 24 Apr 2019 | CNY | 54.55 | 58 | 54.55 | 57.87 | 57.87 | +2.88 (+5.24%) | 4,972,123 |
| 23 Apr 2019 | CNY | 55.22 | 55.67 | 54.01 | 54.99 | 54.99 | -0.56 (-1.01%) | 2,153,498 |
| 22 Apr 2019 | CNY | 55.81 | 57.68 | 54.37 | 55.55 | 55.55 | -0.58 (-1.03%) | 3,326,129 |
