| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 17.11 | 17.38 | 17.02 | 17.22 | 17.22 | +0.11 (+0.64%) | 482,000 |
| 6 Jun 2019 | CNY | 17.87 | 17.87 | 17.08 | 17.11 | 17.11 | -0.69 (-3.88%) | 902,800 |
| 5 Jun 2019 | CNY | 18.11 | 18.3 | 17.72 | 17.8 | 17.8 | -0.27 (-1.49%) | 938,127 |
| 4 Jun 2019 | CNY | 18.5 | 18.97 | 17.66 | 18.07 | 18.07 | -1.55 (-7.90%) | 2,158,327 |
| 3 Jun 2019 | CNY | 20.58 | 20.58 | 19.62 | 19.62 | 19.62 | +0.91 (+4.86%) | 3,165,327 |
| 31 May 2019 | CNY | 18.56 | 19.2 | 18.51 | 18.71 | 18.71 | +0.09 (+0.48%) | 497,962 |
| 30 May 2019 | CNY | 18.3 | 18.97 | 18.1 | 18.62 | 18.62 | +0.32 (+1.75%) | 546,838 |
| 29 May 2019 | CNY | 18.26 | 18.4 | 18.15 | 18.3 | 18.3 | +0.05 (+0.27%) | 339,400 |
| 28 May 2019 | CNY | 18.23 | 18.4 | 18 | 18.25 | 18.25 | +0.02 (+0.11%) | 387,300 |
| 27 May 2019 | CNY | 17.6 | 18.24 | 17.6 | 18.23 | 18.23 | +0.4 (+2.24%) | 427,680 |
| 24 May 2019 | CNY | 17.87 | 17.93 | 17.6 | 17.83 | 17.83 | +0.05 (+0.28%) | 322,739 |
| 23 May 2019 | CNY | 18.3 | 18.3 | 17.52 | 17.78 | 17.78 | -0.43 (-2.36%) | 430,200 |
| 22 May 2019 | CNY | 18.35 | 18.41 | 18.13 | 18.21 | 18.21 | -0.14 (-0.76%) | 344,600 |
| 21 May 2019 | CNY | 18.17 | 18.38 | 17.99 | 18.35 | 18.35 | +0.05 (+0.27%) | 393,659 |
| 20 May 2019 | CNY | 18.68 | 18.75 | 17.79 | 18.3 | 18.3 | -0.19 (-1.03%) | 502,500 |
| 17 May 2019 | CNY | 19.22 | 19.22 | 18.44 | 18.49 | 18.49 | -0.63 (-3.29%) | 421,100 |
| 16 May 2019 | CNY | 18.95 | 19.16 | 18.95 | 19.12 | 19.12 | +0.02 (+0.10%) | 273,380 |
| 15 May 2019 | CNY | 18.88 | 19.1 | 18.84 | 19.1 | 19.1 | +0.32 (+1.70%) | 432,800 |
| 14 May 2019 | CNY | 18.86 | 18.89 | 18.66 | 18.78 | 18.78 | -0.12 (-0.63%) | 359,500 |
| 13 May 2019 | CNY | 18.78 | 18.91 | 18.58 | 18.9 | 18.9 | +0.07 (+0.37%) | 429,900 |
| 10 May 2019 | CNY | 18.46 | 18.95 | 18.15 | 18.83 | 18.83 | +0.47 (+2.56%) | 622,700 |
| 9 May 2019 | CNY | 18.67 | 18.67 | 18.31 | 18.36 | 18.36 | -0.23 (-1.24%) | 376,300 |
| 8 May 2019 | CNY | 18.15 | 18.65 | 18.15 | 18.59 | 18.59 | +0.2 (+1.09%) | 345,000 |
| 7 May 2019 | CNY | 18.89 | 18.89 | 18.18 | 18.39 | 18.39 | +0.17 (+0.93%) | 441,300 |
| 6 May 2019 | CNY | 19.61 | 19.61 | 18.01 | 18.22 | 18.22 | -1.51 (-7.65%) | 761,978 |
| 26 Apr 2019 | CNY | 20.5 | 20.51 | 19.6 | 19.73 | 19.73 | -0.87 (-4.22%) | 756,400 |
| 25 Apr 2019 | CNY | 21.06 | 21.07 | 20.58 | 20.6 | 20.6 | -0.46 (-2.18%) | 870,500 |
| 24 Apr 2019 | CNY | 20.6 | 21.15 | 20.48 | 21.06 | 21.06 | +0.44 (+2.13%) | 820,300 |
| 23 Apr 2019 | CNY | 20.92 | 21.19 | 20.5 | 20.62 | 20.62 | -0.46 (-2.18%) | 845,200 |
| 22 Apr 2019 | CNY | 21.06 | 21.42 | 20.92 | 21.08 | 21.08 | -0.02 (-0.09%) | 1,048,100 |
