| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 17.65 | 17.86 | 17.59 | 17.82 | 17.82 | +0.22 (+1.25%) | 758,300 |
| 6 Jun 2019 | CNY | 17.75 | 17.9 | 17.6 | 17.6 | 17.6 | -0.25 (-1.40%) | 1,336,200 |
| 5 Jun 2019 | CNY | 18.43 | 18.52 | 17.75 | 17.85 | 17.85 | -0.45 (-2.46%) | 3,162,600 |
| 4 Jun 2019 | CNY | 18.45 | 18.76 | 18.21 | 18.3 | 18.3 | -0.86 (-4.49%) | 3,235,600 |
| 3 Jun 2019 | CNY | 20.46 | 20.46 | 19.12 | 19.16 | 19.16 | +0.56 (+3.01%) | 7,802,000 |
| 31 May 2019 | CNY | 18.53 | 18.65 | 18.43 | 18.6 | 18.6 | +0.11 (+0.59%) | 1,334,100 |
| 30 May 2019 | CNY | 18.64 | 18.7 | 18.3 | 18.49 | 18.49 | -0.33 (-1.75%) | 1,629,900 |
| 29 May 2019 | CNY | 18.4 | 18.94 | 18.37 | 18.82 | 18.82 | +0.59 (+3.24%) | 3,069,827 |
| 28 May 2019 | CNY | 18.25 | 18.48 | 18.21 | 18.23 | 18.23 | -0.02 (-0.11%) | 1,107,080 |
| 27 May 2019 | CNY | 17.88 | 18.4 | 17.78 | 18.25 | 18.25 | +0.33 (+1.84%) | 1,312,600 |
| 24 May 2019 | CNY | 17.75 | 17.99 | 17.62 | 17.92 | 17.92 | +0.12 (+0.67%) | 976,600 |
| 23 May 2019 | CNY | 18.19 | 18.29 | 17.74 | 17.8 | 17.8 | -0.5 (-2.73%) | 1,233,800 |
| 22 May 2019 | CNY | 18.51 | 18.54 | 18.21 | 18.3 | 18.3 | -0.2 (-1.08%) | 809,600 |
| 21 May 2019 | CNY | 18.26 | 18.69 | 18.17 | 18.5 | 18.5 | +0.24 (+1.31%) | 1,145,400 |
| 20 May 2019 | CNY | 18.5 | 18.67 | 18.02 | 18.26 | 18.26 | -0.22 (-1.19%) | 1,129,900 |
| 17 May 2019 | CNY | 19.25 | 19.29 | 18.4 | 18.48 | 18.48 | -0.79 (-4.10%) | 1,264,500 |
| 16 May 2019 | CNY | 19.27 | 19.3 | 19.12 | 19.27 | 19.27 | +0.02 (+0.10%) | 811,708 |
| 15 May 2019 | CNY | 19.14 | 19.32 | 19.08 | 19.25 | 19.25 | +0.28 (+1.48%) | 998,000 |
| 14 May 2019 | CNY | 19.21 | 19.27 | 18.91 | 18.97 | 18.97 | -0.45 (-2.32%) | 1,236,000 |
| 13 May 2019 | CNY | 18.81 | 19.6 | 18.76 | 19.42 | 19.42 | +0.39 (+2.05%) | 2,174,800 |
| 10 May 2019 | CNY | 18.68 | 19.1 | 18.33 | 19.03 | 19.03 | +0.55 (+2.98%) | 1,654,427 |
| 9 May 2019 | CNY | 18.43 | 18.67 | 18.3 | 18.48 | 18.48 | -0.1 (-0.54%) | 686,427 |
| 8 May 2019 | CNY | 18.42 | 18.83 | 18.15 | 18.58 | 18.58 | -0.11 (-0.59%) | 1,107,827 |
| 7 May 2019 | CNY | 18.71 | 18.91 | 18.38 | 18.69 | 18.69 | +0.11 (+0.59%) | 1,493,500 |
| 6 May 2019 | CNY | 19.41 | 19.69 | 18.39 | 18.58 | 18.58 | -2.16 (-10.41%) | 2,098,315 |
| 26 Apr 2019 | CNY | 20.88 | 21.17 | 20.65 | 20.74 | 20.74 | -0.26 (-1.24%) | 1,578,336 |
| 25 Apr 2019 | CNY | 21.95 | 22.15 | 20.93 | 21 | 21 | -0.94 (-4.28%) | 2,347,400 |
| 24 Apr 2019 | CNY | 21.96 | 22.19 | 21.68 | 21.94 | 21.94 | -0.02 (-0.09%) | 1,569,368 |
| 23 Apr 2019 | CNY | 22.1 | 22.41 | 21.78 | 21.96 | 21.96 | -0.37 (-1.66%) | 2,401,232 |
| 22 Apr 2019 | CNY | 22.03 | 22.59 | 21.81 | 22.33 | 22.33 | +0.39 (+1.78%) | 2,717,732 |
