| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 24.59 | 25.62 | 23.6 | 25.35 | 25.35 | +0.52 (+2.09%) | 15,986,522 |
| 6 Jun 2019 | CNY | 23.55 | 25.81 | 23.1 | 24.83 | 24.83 | -0.01 (-0.04%) | 17,690,910 |
| 5 Jun 2019 | CNY | 27 | 28.52 | 24.71 | 24.84 | 24.84 | -1.09 (-4.20%) | 28,062,187 |
| 4 Jun 2019 | CNY | 23.01 | 25.93 | 22.03 | 25.93 | 25.93 | +2.36 (+10.01%) | 21,167,953 |
| 3 Jun 2019 | CNY | 23.58 | 25.37 | 23.4 | 23.57 | 23.57 | -0.32 (-1.34%) | 15,941,412 |
| 31 May 2019 | CNY | 22.38 | 25.2 | 22.37 | 23.89 | 23.89 | +0.8 (+3.46%) | 17,399,377 |
| 30 May 2019 | CNY | 25.92 | 25.92 | 22.58 | 23.09 | 23.09 | +1.2 (+5.48%) | 19,219,637 |
| 29 May 2019 | CNY | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.0 (0.0%) | 0 |
| 28 May 2019 | CNY | 19.59 | 21.89 | 19.59 | 21.89 | 21.89 | +1.99 (+10.00%) | 6,563,811 |
| 27 May 2019 | CNY | 19.13 | 19.99 | 19.11 | 19.9 | 19.9 | +0.58 (+3.00%) | 2,883,802 |
| 24 May 2019 | CNY | 19.61 | 19.92 | 19.08 | 19.32 | 19.32 | -0.84 (-4.17%) | 4,196,659 |
| 23 May 2019 | CNY | 20.74 | 21.15 | 20.05 | 20.16 | 20.16 | -0.15 (-0.74%) | 3,879,400 |
| 22 May 2019 | CNY | 21.38 | 21.43 | 20.26 | 20.31 | 20.31 | -0.99 (-4.65%) | 4,878,200 |
| 21 May 2019 | CNY | 21.5 | 21.93 | 20.83 | 21.3 | 21.3 | +0.09 (+0.42%) | 6,639,324 |
| 20 May 2019 | CNY | 21.76 | 21.96 | 20.77 | 21.21 | 21.21 | -0.44 (-2.03%) | 3,948,711 |
| 17 May 2019 | CNY | 21 | 22.06 | 21 | 21.65 | 21.65 | -0.04 (-0.18%) | 7,761,068 |
| 16 May 2019 | CNY | 19.83 | 21.69 | 19.78 | 21.69 | 21.69 | +1.97 (+9.99%) | 10,725,333 |
| 15 May 2019 | CNY | 19.6 | 19.88 | 19.57 | 19.72 | 19.72 | +0.31 (+1.60%) | 2,165,000 |
| 14 May 2019 | CNY | 19.45 | 19.8 | 19.35 | 19.41 | 19.41 | -0.46 (-2.32%) | 2,247,700 |
| 13 May 2019 | CNY | 19.5 | 20.29 | 19.28 | 19.87 | 19.87 | +0.23 (+1.17%) | 3,476,086 |
| 10 May 2019 | CNY | 19.33 | 19.65 | 18.68 | 19.64 | 19.64 | +0.52 (+2.72%) | 3,668,876 |
| 9 May 2019 | CNY | 18.6 | 19.35 | 18.6 | 19.12 | 19.12 | +0.07 (+0.37%) | 2,198,741 |
| 8 May 2019 | CNY | 18.49 | 19.4 | 18.34 | 19.05 | 19.05 | 0.0 (0.0%) | 2,416,523 |
| 7 May 2019 | CNY | 18.8 | 19.27 | 18.61 | 19.05 | 19.05 | +0.41 (+2.20%) | 2,382,749 |
| 6 May 2019 | CNY | 19.8 | 19.96 | 18.64 | 18.64 | 18.64 | -3.21 (-14.69%) | 3,781,198 |
| 26 Apr 2019 | CNY | 22.3 | 22.55 | 21.82 | 21.85 | 21.85 | -0.45 (-2.02%) | 2,884,499 |
| 25 Apr 2019 | CNY | 23.61 | 23.66 | 22.29 | 22.3 | 22.3 | -1.43 (-6.03%) | 4,989,324 |
| 24 Apr 2019 | CNY | 23.45 | 23.77 | 23.28 | 23.73 | 23.73 | +0.23 (+0.98%) | 3,100,359 |
| 23 Apr 2019 | CNY | 24.39 | 24.48 | 23.33 | 23.5 | 23.5 | -1.1 (-4.47%) | 5,389,308 |
| 22 Apr 2019 | CNY | 25.5 | 25.69 | 24.6 | 24.6 | 24.6 | -1.09 (-4.24%) | 7,847,169 |
