| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 31.5714 | 33.3357 | 31.4429 | 33.1429 | 33.1429 | +1.75 (+5.57%) | 940,611 |
| 30 May 2019 | CNY | 32.3214 | 32.5 | 31.0857 | 31.3929 | 31.3929 | -0.75 (-2.33%) | 417,471 |
| 29 May 2019 | CNY | 30.6786 | 32.5714 | 30.1643 | 32.1429 | 32.1429 | +1.507 (+4.92%) | 1,549,070 |
| 28 May 2019 | CNY | 30.9286 | 30.9286 | 30 | 30.6357 | 30.6357 | -0.329 (-1.06%) | 892,080 |
| 27 May 2019 | CNY | 31.1857 | 31.6429 | 29.4857 | 30.9643 | 30.9643 | -0.036 (-0.12%) | 1,617,550 |
| 24 May 2019 | CNY | 31.1857 | 32.3071 | 30.8571 | 31 | 31 | -0.764 (-2.41%) | 536,582 |
| 23 May 2019 | CNY | 32.3286 | 32.6786 | 30.8357 | 31.7643 | 31.7643 | -0.929 (-2.84%) | 1,640,738 |
| 22 May 2019 | CNY | 33.0786 | 33.0786 | 32.2714 | 32.6929 | 32.6929 | -0.086 (-0.26%) | 319,620 |
| 21 May 2019 | CNY | 32.45 | 33.1286 | 31.8071 | 32.7786 | 32.7786 | -0.35 (-1.06%) | 598,780 |
| 20 May 2019 | CNY | 32.5 | 33.3286 | 29.4214 | 33.1286 | 33.1286 | +0.436 (+1.33%) | 1,208,480 |
| 17 May 2019 | CNY | 32.85 | 33.3143 | 32.5 | 32.6929 | 32.6929 | -0.164 (-0.50%) | 475,518 |
| 16 May 2019 | CNY | 32.9286 | 33.0357 | 32.5 | 32.8571 | 32.8571 | -0.707 (-2.11%) | 695,455 |
| 15 May 2019 | CNY | 33.8429 | 34.2 | 32.1571 | 33.5643 | 33.5643 | -0.271 (-0.80%) | 1,830,360 |
| 14 May 2019 | CNY | 33.2143 | 34.1357 | 33.2143 | 33.8357 | 33.8357 | +0.071 (+0.21%) | 606,200 |
| 13 May 2019 | CNY | 34.2786 | 34.2786 | 33.0786 | 33.7643 | 33.7643 | -0.157 (-0.46%) | 547,968 |
| 10 May 2019 | CNY | 32.9214 | 34.1286 | 32.6286 | 33.9214 | 33.9214 | +0.8 (+2.42%) | 1,234,727 |
| 9 May 2019 | CNY | 32.9 | 33.6786 | 32.8429 | 33.1214 | 33.1214 | -0.421 (-1.26%) | 773,448 |
| 8 May 2019 | CNY | 33.6786 | 34.4429 | 32.1429 | 33.5429 | 33.5429 | -0.671 (-1.96%) | 969,171 |
| 7 May 2019 | CNY | 32.2714 | 34.5357 | 32.2714 | 34.2143 | 34.2143 | +0.793 (+2.37%) | 1,480,360 |
| 6 May 2019 | CNY | 34.5643 | 35.2 | 32.3786 | 33.4214 | 33.4214 | -0.272 (-0.81%) | 2,685,760 |
| 26 Apr 2019 | CNY | 33.9286 | 34.2929 | 32.4143 | 33.6929 | 33.6929 | -0.6 (-1.75%) | 1,175,022 |
| 25 Apr 2019 | CNY | 35.7857 | 36.0429 | 33.2143 | 34.2929 | 34.2929 | -1.071 (-3.03%) | 1,455,091 |
| 24 Apr 2019 | CNY | 34.15 | 36.3429 | 34.15 | 35.3643 | 35.3643 | +0.8 (+2.31%) | 1,051,960 |
| 23 Apr 2019 | CNY | 35.7786 | 36.4286 | 34.2857 | 34.5643 | 34.5643 | -1.214 (-3.39%) | 1,131,480 |
| 22 Apr 2019 | CNY | 35 | 36.7857 | 34.6286 | 35.7786 | 35.7786 | +1.257 (+3.64%) | 2,691,640 |
| 19 Apr 2019 | CNY | 33.5714 | 35.0571 | 32.9714 | 34.5214 | 34.5214 | +1.957 (+6.01%) | 1,953,179 |
| 18 Apr 2019 | CNY | 33.1429 | 33.6357 | 32.1929 | 32.5643 | 32.5643 | -1.15 (-3.41%) | 1,756,199 |
| 17 Apr 2019 | CNY | 32.9357 | 34.8071 | 32.9357 | 33.7143 | 33.7143 | -0.207 (-0.61%) | 2,195,947 |
| 16 Apr 2019 | CNY | 32.7143 | 34.45 | 31.2929 | 33.9214 | 33.9214 | +1.107 (+3.37%) | 3,235,946 |
| 15 Apr 2019 | CNY | 36.3 | 36.3 | 31.9143 | 32.8143 | 32.8143 | +5.543 (+20.32%) | 5,824,319 |
