| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 25.96 | 26.78 | 25.83 | 26.58 | 26.58 | +0.73 (+2.82%) | 266,458 |
| 10 Jun 2019 | CNY | 25.69 | 26.15 | 25.21 | 25.85 | 25.85 | +0.36 (+1.41%) | 218,540 |
| 6 Jun 2019 | CNY | 26.7 | 26.7 | 25.38 | 25.49 | 25.49 | -1 (-3.78%) | 300,495 |
| 5 Jun 2019 | CNY | 26.86 | 26.9 | 26.41 | 26.49 | 26.49 | +0.01 (+0.04%) | 142,126 |
| 4 Jun 2019 | CNY | 26.7 | 26.89 | 26.21 | 26.48 | 26.48 | -0.21 (-0.79%) | 228,351 |
| 3 Jun 2019 | CNY | 27.06 | 27.57 | 26.58 | 26.69 | 26.69 | -0.62 (-2.27%) | 338,874 |
| 31 May 2019 | CNY | 27.2 | 27.5 | 27.12 | 27.31 | 27.31 | +0.2 (+0.74%) | 171,073 |
| 30 May 2019 | CNY | 27.08 | 27.28 | 26.8 | 27.11 | 27.11 | -0.13 (-0.48%) | 211,351 |
| 29 May 2019 | CNY | 27.1 | 27.5 | 26.88 | 27.24 | 27.24 | +0.18 (+0.67%) | 187,746 |
| 28 May 2019 | CNY | 27.22 | 27.75 | 27.05 | 27.06 | 27.06 | -0.26 (-0.95%) | 314,400 |
| 27 May 2019 | CNY | 26.96 | 27.55 | 26.87 | 27.32 | 27.32 | +0.31 (+1.15%) | 279,200 |
| 24 May 2019 | CNY | 26.92 | 27.44 | 26.72 | 27.01 | 27.01 | +0.09 (+0.33%) | 290,046 |
| 23 May 2019 | CNY | 26.82 | 27.73 | 26.64 | 26.92 | 26.92 | +0.1 (+0.37%) | 551,570 |
| 22 May 2019 | CNY | 27.17 | 27.27 | 26.64 | 26.82 | 26.82 | -0.05 (-0.19%) | 255,656 |
| 21 May 2019 | CNY | 26.13 | 27.1 | 26.13 | 26.87 | 26.87 | +0.49 (+1.86%) | 260,080 |
| 20 May 2019 | CNY | 26.1 | 26.7 | 25.55 | 26.38 | 26.38 | +0.21 (+0.80%) | 312,234 |
| 17 May 2019 | CNY | 27.22 | 27.46 | 26.05 | 26.17 | 26.17 | -1.13 (-4.14%) | 464,930 |
| 16 May 2019 | CNY | 27.24 | 27.75 | 27.06 | 27.3 | 27.3 | +0.05 (+0.18%) | 257,800 |
| 15 May 2019 | CNY | 26.81 | 27.55 | 26.81 | 27.25 | 27.25 | +0.57 (+2.14%) | 394,748 |
| 14 May 2019 | CNY | 26.55 | 27.51 | 26.55 | 26.68 | 26.68 | -0.72 (-2.63%) | 494,100 |
| 13 May 2019 | CNY | 26.06 | 27.5 | 25.65 | 27.4 | 27.4 | +1.31 (+5.02%) | 634,649 |
| 10 May 2019 | CNY | 25.66 | 26.2 | 24.82 | 26.09 | 26.09 | +0.89 (+3.53%) | 380,900 |
| 9 May 2019 | CNY | 25.68 | 25.99 | 25.12 | 25.2 | 25.2 | -0.48 (-1.87%) | 416,900 |
| 8 May 2019 | CNY | 24.72 | 25.89 | 24.63 | 25.68 | 25.68 | +0.38 (+1.50%) | 362,100 |
| 7 May 2019 | CNY | 24.66 | 25.58 | 24.5 | 25.3 | 25.3 | +0.64 (+2.60%) | 558,018 |
| 6 May 2019 | CNY | 26.1 | 26.58 | 24.27 | 24.66 | 24.66 | -3.84 (-13.47%) | 674,400 |
| 26 Apr 2019 | CNY | 28.68 | 29.38 | 28.5 | 28.5 | 28.5 | -0.2 (-0.70%) | 355,800 |
| 25 Apr 2019 | CNY | 30.09 | 30.55 | 28.55 | 28.7 | 28.7 | -1.18 (-3.95%) | 845,800 |
| 24 Apr 2019 | CNY | 29.99 | 30.38 | 29 | 29.88 | 29.88 | -0.11 (-0.37%) | 753,817 |
| 23 Apr 2019 | CNY | 31.22 | 31.87 | 29.99 | 29.99 | 29.99 | -1.23 (-3.94%) | 1,089,600 |
