| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 17.47 | 18.48 | 17.47 | 18.47 | 18.47 | +1.05 (+6.03%) | 6,114,340 |
| 10 Jun 2019 | CNY | 17.43 | 17.69 | 17.08 | 17.42 | 17.42 | +0.11 (+0.64%) | 4,165,348 |
| 6 Jun 2019 | CNY | 18.87 | 18.88 | 17.17 | 17.31 | 17.31 | -1.52 (-8.07%) | 7,434,755 |
| 5 Jun 2019 | CNY | 19.9 | 20.47 | 18.58 | 18.83 | 18.83 | -1.69 (-8.24%) | 10,804,437 |
| 4 Jun 2019 | CNY | 21.07 | 21.93 | 19.67 | 20.52 | 20.52 | -0.12 (-0.58%) | 12,770,456 |
| 3 Jun 2019 | CNY | 23.8 | 24.67 | 20.29 | 20.64 | 20.64 | -1.88 (-8.35%) | 14,997,731 |
| 31 May 2019 | CNY | 20.35 | 22.52 | 20.35 | 22.52 | 22.52 | +2.05 (+10.01%) | 18,325,093 |
| 30 May 2019 | CNY | 19.25 | 20.55 | 19.03 | 20.47 | 20.47 | +0.87 (+4.44%) | 9,393,737 |
| 29 May 2019 | CNY | 18.79 | 20.2 | 18.7 | 19.6 | 19.6 | +0.71 (+3.76%) | 8,957,973 |
| 28 May 2019 | CNY | 19.17 | 19.56 | 18.72 | 18.89 | 18.89 | -0.29 (-1.51%) | 6,495,347 |
| 27 May 2019 | CNY | 18.88 | 19.28 | 18.4 | 19.18 | 19.18 | +0.11 (+0.58%) | 8,133,898 |
| 24 May 2019 | CNY | 18.36 | 19.5 | 18.15 | 19.07 | 19.07 | +0.96 (+5.30%) | 9,418,802 |
| 23 May 2019 | CNY | 17.71 | 18.95 | 17.7 | 18.11 | 18.11 | +0.3 (+1.68%) | 5,333,932 |
| 22 May 2019 | CNY | 18.35 | 18.35 | 17.6 | 17.81 | 17.81 | -0.54 (-2.94%) | 3,526,899 |
| 21 May 2019 | CNY | 18.33 | 18.69 | 18.2 | 18.35 | 18.35 | +0.1 (+0.55%) | 3,705,550 |
| 20 May 2019 | CNY | 18.09 | 18.85 | 17.2 | 18.25 | 18.25 | +0.29 (+1.61%) | 4,767,084 |
| 17 May 2019 | CNY | 19.62 | 19.9 | 17.85 | 17.96 | 17.96 | -1.87 (-9.43%) | 6,239,674 |
| 16 May 2019 | CNY | 20.2 | 20.3 | 19.75 | 19.83 | 19.83 | -0.01 (-0.05%) | 4,067,130 |
| 15 May 2019 | CNY | 19.84 | 20.07 | 19.63 | 19.84 | 19.84 | +0.31 (+1.59%) | 4,179,677 |
| 14 May 2019 | CNY | 20.04 | 20.23 | 19.43 | 19.53 | 19.53 | -0.95 (-4.64%) | 6,087,903 |
| 13 May 2019 | CNY | 20.05 | 20.55 | 19.84 | 20.48 | 20.48 | +0.12 (+0.59%) | 5,721,005 |
| 10 May 2019 | CNY | 19.9 | 20.9 | 19.45 | 20.36 | 20.36 | +0.7 (+3.56%) | 8,463,241 |
| 9 May 2019 | CNY | 19.3 | 20.98 | 19.15 | 19.66 | 19.66 | +0.14 (+0.72%) | 9,016,105 |
| 8 May 2019 | CNY | 18.93 | 19.99 | 18.76 | 19.52 | 19.52 | +0.11 (+0.57%) | 7,007,091 |
| 7 May 2019 | CNY | 19.15 | 19.69 | 18.93 | 19.41 | 19.41 | +0.66 (+3.52%) | 5,888,118 |
| 6 May 2019 | CNY | 19.8 | 20.12 | 18.4 | 18.75 | 18.75 | -5.85 (-23.78%) | 6,673,163 |
| 26 Apr 2019 | CNY | 25.01 | 25.35 | 23.56 | 24.6 | 24.6 | -0.25 (-1.01%) | 8,270,504 |
| 25 Apr 2019 | CNY | 24.9 | 25.94 | 24.82 | 24.85 | 24.85 | -0.1 (-0.40%) | 8,056,337 |
| 24 Apr 2019 | CNY | 25.4 | 25.77 | 24.8 | 24.95 | 24.95 | -0.85 (-3.29%) | 6,967,216 |
| 23 Apr 2019 | CNY | 26.12 | 26.94 | 25.68 | 25.8 | 25.8 | -0.93 (-3.48%) | 8,316,810 |
