| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 32.0055 | 33.2418 | 31.7198 | 33.0659 | 33.0659 | +1.456 (+4.61%) | 2,482,046 |
| 10 Jun 2019 | CNY | 31.5879 | 32.3626 | 31.044 | 31.6099 | 31.6099 | +0.22 (+0.70%) | 4,312,699 |
| 6 Jun 2019 | CNY | 32.2857 | 32.2857 | 31.1319 | 31.3901 | 31.3901 | -0.967 (-2.99%) | 2,519,433 |
| 5 Jun 2019 | CNY | 33.3791 | 33.6429 | 31.9835 | 32.3571 | 32.3571 | -1.044 (-3.13%) | 4,245,932 |
| 4 Jun 2019 | CNY | 34.1209 | 34.1209 | 32.9945 | 33.4011 | 33.4011 | -0.912 (-2.66%) | 2,312,446 |
| 3 Jun 2019 | CNY | 34.1978 | 35.1374 | 33.1209 | 34.3132 | 34.3132 | -0.093 (-0.27%) | 2,611,820 |
| 31 May 2019 | CNY | 33.511 | 34.5879 | 33.1923 | 34.4066 | 34.4066 | +0.885 (+2.64%) | 1,857,140 |
| 30 May 2019 | CNY | 33.0165 | 33.7747 | 32.7802 | 33.522 | 33.522 | +0.22 (+0.66%) | 1,941,960 |
| 29 May 2019 | CNY | 33.7912 | 33.7912 | 33.0769 | 33.3022 | 33.3022 | -0.489 (-1.45%) | 1,701,288 |
| 28 May 2019 | CNY | 34.0769 | 34.0879 | 33.5165 | 33.7912 | 33.7912 | -0.357 (-1.05%) | 1,949,143 |
| 27 May 2019 | CNY | 33.9396 | 34.2692 | 32.544 | 34.1484 | 34.1484 | +0.522 (+1.55%) | 3,002,068 |
| 24 May 2019 | CNY | 33.0659 | 33.7912 | 33.0659 | 33.6264 | 33.6264 | +0.44 (+1.32%) | 2,333,955 |
| 23 May 2019 | CNY | 34.1154 | 34.2253 | 32.7198 | 33.1868 | 33.1868 | -1.038 (-3.03%) | 3,277,486 |
| 22 May 2019 | CNY | 34.0824 | 34.9176 | 33.6154 | 34.2253 | 34.2253 | +0.05 (+0.14%) | 2,397,749 |
| 21 May 2019 | CNY | 34.7692 | 34.8626 | 33.5769 | 34.1758 | 34.1758 | -0.687 (-1.97%) | 4,945,100 |
| 20 May 2019 | CNY | 35.467 | 35.7033 | 34.0714 | 34.8626 | 34.8626 | -0.494 (-1.40%) | 3,413,646 |
| 17 May 2019 | CNY | 35.3352 | 37.6374 | 34.8901 | 35.3571 | 35.3571 | -0.302 (-0.85%) | 6,083,821 |
| 16 May 2019 | CNY | 34.5824 | 35.7143 | 34.2363 | 35.6593 | 35.6593 | +1.165 (+3.38%) | 3,793,931 |
| 15 May 2019 | CNY | 34.0824 | 35.2582 | 33.8462 | 34.4945 | 34.4945 | +0.412 (+1.21%) | 3,612,021 |
| 14 May 2019 | CNY | 32.967 | 34.4615 | 32.8022 | 34.0824 | 34.0824 | +0.659 (+1.97%) | 3,947,398 |
| 13 May 2019 | CNY | 33.5165 | 33.9011 | 31.8956 | 33.4231 | 33.4231 | -0.423 (-1.25%) | 3,257,181 |
| 10 May 2019 | CNY | 33.2473 | 34.2692 | 32.7253 | 33.8462 | 33.8462 | +0.665 (+2.00%) | 2,420,290 |
| 9 May 2019 | CNY | 34.011 | 34.011 | 32.9011 | 33.1813 | 33.1813 | -1.363 (-3.94%) | 3,457,967 |
| 8 May 2019 | CNY | 34.3956 | 36.1539 | 33.9011 | 34.544 | 34.544 | -0.319 (-0.91%) | 2,857,611 |
| 7 May 2019 | CNY | 32.9121 | 35.055 | 32.5495 | 34.8626 | 34.8626 | +1.978 (+6.01%) | 3,857,024 |
| 6 May 2019 | CNY | 31.6923 | 33.2418 | 31.3462 | 32.8846 | 32.8846 | +1.28 (+4.05%) | 3,326,614 |
| 26 Apr 2019 | CNY | 32.0275 | 32.2528 | 31.5385 | 31.6044 | 31.6044 | -0.434 (-1.35%) | 1,467,182 |
| 25 Apr 2019 | CNY | 32.1374 | 32.8077 | 31.9286 | 32.0385 | 32.0385 | -0.308 (-0.95%) | 1,591,915 |
| 24 Apr 2019 | CNY | 31.1813 | 32.3517 | 31.1813 | 32.3462 | 32.3462 | +1.028 (+3.28%) | 2,545,688 |
| 23 Apr 2019 | CNY | 31.1264 | 31.6484 | 30.8571 | 31.3187 | 31.3187 | +0.192 (+0.62%) | 2,547,696 |
