| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 17.61 | 18.28 | 17.3 | 18.05 | 18.05 | +0.56 (+3.20%) | 3,022,000 |
| 10 Jun 2019 | CNY | 17.28 | 17.68 | 17.16 | 17.49 | 17.49 | +0.33 (+1.92%) | 2,863,256 |
| 6 Jun 2019 | CNY | 18.3 | 18.32 | 17.08 | 17.16 | 17.16 | -1.11 (-6.08%) | 3,040,289 |
| 5 Jun 2019 | CNY | 18.69 | 18.69 | 18 | 18.27 | 18.27 | 0.0 (0.0%) | 2,049,889 |
| 4 Jun 2019 | CNY | 19.35 | 19.55 | 18.13 | 18.27 | 18.27 | -1.08 (-5.58%) | 3,285,126 |
| 3 Jun 2019 | CNY | 19.64 | 20.12 | 19.19 | 19.35 | 19.35 | -0.54 (-2.71%) | 2,743,576 |
| 31 May 2019 | CNY | 20.22 | 20.81 | 19.8 | 19.89 | 19.89 | -0.54 (-2.64%) | 4,078,055 |
| 30 May 2019 | CNY | 19.77 | 21.39 | 19.41 | 20.43 | 20.43 | +0.42 (+2.10%) | 5,291,573 |
| 29 May 2019 | CNY | 19.43 | 20.35 | 19.21 | 20.01 | 20.01 | +0.45 (+2.30%) | 4,414,328 |
| 28 May 2019 | CNY | 19 | 19.68 | 19 | 19.56 | 19.56 | -0.42 (-2.10%) | 5,465,504 |
| 27 May 2019 | CNY | 18.24 | 20 | 18.08 | 19.98 | 19.98 | +1.77 (+9.72%) | 5,170,915 |
| 24 May 2019 | CNY | 18.42 | 18.73 | 18.16 | 18.21 | 18.21 | -0.57 (-3.04%) | 1,422,194 |
| 23 May 2019 | CNY | 19.35 | 19.43 | 18.02 | 18.78 | 18.78 | -0.39 (-2.03%) | 2,645,343 |
| 22 May 2019 | CNY | 18.97 | 19.45 | 18.73 | 19.17 | 19.17 | +0.14 (+0.74%) | 2,569,771 |
| 21 May 2019 | CNY | 18.94 | 19.38 | 18.65 | 19.03 | 19.03 | 0.0 (0.0%) | 2,674,233 |
| 20 May 2019 | CNY | 18.82 | 19.4 | 18.6 | 19.03 | 19.03 | +0.41 (+2.20%) | 3,597,965 |
| 17 May 2019 | CNY | 19.2 | 19.78 | 18.5 | 18.62 | 18.62 | -0.58 (-3.02%) | 2,005,538 |
| 16 May 2019 | CNY | 19.22 | 19.41 | 19.02 | 19.2 | 19.2 | -0.05 (-0.26%) | 1,238,200 |
| 15 May 2019 | CNY | 18.96 | 19.48 | 18.96 | 19.25 | 19.25 | +0.29 (+1.53%) | 1,609,200 |
| 14 May 2019 | CNY | 18.8 | 19.34 | 18.71 | 18.96 | 18.96 | -0.21 (-1.10%) | 1,452,935 |
| 13 May 2019 | CNY | 19.3 | 19.59 | 18.87 | 19.17 | 19.17 | -0.14 (-0.73%) | 2,126,700 |
| 10 May 2019 | CNY | 18.36 | 19.35 | 18.19 | 19.31 | 19.31 | +0.99 (+5.40%) | 3,546,994 |
| 9 May 2019 | CNY | 18.37 | 19.04 | 17.8 | 18.32 | 18.32 | +0.16 (+0.88%) | 2,689,400 |
| 8 May 2019 | CNY | 18.02 | 19.23 | 17.09 | 18.16 | 18.16 | -0.12 (-0.66%) | 2,340,835 |
| 7 May 2019 | CNY | 17.81 | 18.5 | 17.81 | 18.28 | 18.28 | +0.39 (+2.18%) | 1,918,590 |
| 6 May 2019 | CNY | 19.88 | 19.88 | 17.89 | 17.89 | 17.89 | -2.06 (-10.33%) | 2,436,738 |
| 26 Apr 2019 | CNY | 19.4 | 20.27 | 19.4 | 19.95 | 19.95 | +0.1 (+0.50%) | 1,593,116 |
| 25 Apr 2019 | CNY | 20.53 | 20.95 | 19.85 | 19.85 | 19.85 | -0.77 (-3.73%) | 1,744,400 |
| 24 Apr 2019 | CNY | 20.7 | 20.94 | 20.3 | 20.62 | 20.62 | -0.07 (-0.34%) | 1,719,600 |
| 23 Apr 2019 | CNY | 21.09 | 21.09 | 20.49 | 20.69 | 20.69 | -0.46 (-2.17%) | 1,214,700 |
