| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2019 | CNY | 19.55 | 20.37 | 18.81 | 19.24 | 19.24 | +0.494 (+2.63%) | 10,379,327 |
| 29 May 2019 |
|
|||||||
| 28 May 2019 | CNY | 18 | 19.5385 | 18 | 18.7462 | 18.7462 | +0.508 (+2.78%) | 9,751,426 |
| 27 May 2019 | CNY | 17.8462 | 18.3 | 17.3539 | 18.2385 | 18.2385 | +0.7 (+3.99%) | 5,199,486 |
| 24 May 2019 | CNY | 17.0923 | 17.6692 | 17.0846 | 17.5385 | 17.5385 | +0.362 (+2.11%) | 3,562,487 |
| 23 May 2019 | CNY | 17.0539 | 17.5154 | 16.8308 | 17.1769 | 17.1769 | +0.108 (+0.63%) | 3,243,370 |
| 22 May 2019 | CNY | 17.0308 | 17.1077 | 16.8 | 17.0692 | 17.0692 | +0.046 (+0.27%) | 2,119,520 |
| 21 May 2019 | CNY | 16.8308 | 17.2154 | 16.7923 | 17.0231 | 17.0231 | +0.1 (+0.59%) | 2,784,226 |
| 20 May 2019 | CNY | 16.7692 | 17.0539 | 16.4462 | 16.9231 | 16.9231 | -0.031 (-0.18%) | 3,116,340 |
| 17 May 2019 | CNY | 18.2308 | 18.2308 | 16.9308 | 16.9539 | 16.9539 | -1.254 (-6.89%) | 5,104,457 |
| 16 May 2019 | CNY | 18.1231 | 18.3308 | 17.9308 | 18.2077 | 18.2077 | 0.0 (0.0%) | 3,846,052 |
| 15 May 2019 | CNY | 18.1462 | 18.4462 | 17.9385 | 18.2077 | 18.2077 | +0.238 (+1.33%) | 3,970,514 |
| 14 May 2019 | CNY | 17.7539 | 18.4462 | 17.7 | 17.9692 | 17.9692 | -0.108 (-0.60%) | 3,112,328 |
| 13 May 2019 | CNY | 17.6923 | 18.1308 | 17.5308 | 18.0769 | 18.0769 | +0.031 (+0.17%) | 3,603,740 |
| 10 May 2019 | CNY | 17.7923 | 18.1923 | 16.9308 | 18.0462 | 18.0462 | +0.254 (+1.43%) | 6,538,634 |
| 9 May 2019 | CNY | 19.2692 | 19.2769 | 17.7923 | 17.7923 | 17.7923 | -1.977 (-10.00%) | 9,021,220 |
| 8 May 2019 | CNY | 20.3923 | 20.7308 | 19.7 | 19.7692 | 19.7692 | -1.246 (-5.93%) | 10,342,569 |
| 7 May 2019 | CNY | 19.6231 | 21.0385 | 19.5769 | 21.0154 | 21.0154 | +1.015 (+5.08%) | 14,042,021 |
| 6 May 2019 | CNY | 18.8231 | 20.3846 | 18.4615 | 20 | 20 | +1.177 (+6.25%) | 11,338,642 |
| 26 Apr 2019 | CNY | 18.6539 | 19.2231 | 18.5077 | 18.8231 | 18.8231 | +0.469 (+2.56%) | 5,047,092 |
| 25 Apr 2019 | CNY | 18.6154 | 18.9923 | 18.3154 | 18.3539 | 18.3539 | -0.3 (-1.61%) | 3,379,350 |
| 24 Apr 2019 | CNY | 18.4615 | 18.7154 | 18.2385 | 18.6539 | 18.6539 | +0.362 (+1.98%) | 2,684,020 |
| 23 Apr 2019 | CNY | 18.9231 | 19.0615 | 18.2308 | 18.2923 | 18.2923 | -0.708 (-3.72%) | 4,500,964 |
| 22 Apr 2019 | CNY | 19.5154 | 19.6769 | 18.8846 | 19 | 19 | -0.508 (-2.60%) | 3,550,306 |
| 19 Apr 2019 | CNY | 19.8308 | 19.9539 | 19.3308 | 19.5077 | 19.5077 | -0.154 (-0.78%) | 4,523,338 |
| 18 Apr 2019 | CNY | 19.7846 | 20.0615 | 19.6077 | 19.6615 | 19.6615 | -0.285 (-1.43%) | 4,372,694 |
| 17 Apr 2019 | CNY | 19.5385 | 20.2769 | 19.5 | 19.9462 | 19.9462 | +0.3 (+1.53%) | 5,831,816 |
| 16 Apr 2019 | CNY | 19.0231 | 19.6769 | 19.0231 | 19.6462 | 19.6462 | +0.369 (+1.92%) | 3,870,913 |
| 15 Apr 2019 | CNY | 19.7846 | 20.0923 | 19.2308 | 19.2769 | 19.2769 | -0.377 (-1.92%) | 3,946,723 |
| 12 Apr 2019 | CNY | 19.4462 | 19.7 | 19.4 | 19.6539 | 19.6539 | +0.185 (+0.95%) | 3,111,849 |
| 11 Apr 2019 | CNY | 19.9 | 19.9692 | 19.4615 | 19.4692 | 19.4692 | -0.569 (-2.84%) | 5,685,278 |
