| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 20.39 | 20.39 | 19.66 | 19.98 | 19.98 | -0.5 (-2.44%) | 981,800 |
| 30 May 2019 | CNY | 20.69 | 20.69 | 19.4 | 20.48 | 20.48 | +0.58 (+2.91%) | 1,146,900 |
| 29 May 2019 | CNY | 19.43 | 19.9 | 19.03 | 19.9 | 19.9 | +0.45 (+2.31%) | 664,636 |
| 28 May 2019 | CNY | 18.95 | 19.9 | 18.95 | 19.45 | 19.45 | +0.36 (+1.89%) | 856,784 |
| 27 May 2019 | CNY | 18.5 | 19.2 | 18.34 | 19.09 | 19.09 | +0.65 (+3.52%) | 481,800 |
| 24 May 2019 | CNY | 18.25 | 18.72 | 18.21 | 18.44 | 18.44 | -0.06 (-0.32%) | 325,600 |
| 23 May 2019 | CNY | 18.93 | 18.93 | 18.44 | 18.5 | 18.5 | -0.4 (-2.12%) | 415,800 |
| 22 May 2019 | CNY | 19.2 | 19.31 | 18.67 | 18.9 | 18.9 | -0.2 (-1.05%) | 422,700 |
| 21 May 2019 | CNY | 18.28 | 19.14 | 18.28 | 19.1 | 19.1 | +0.69 (+3.75%) | 566,236 |
| 20 May 2019 | CNY | 18.4 | 18.5 | 18.1 | 18.41 | 18.41 | +0.25 (+1.38%) | 449,400 |
| 17 May 2019 | CNY | 19.48 | 19.65 | 18.01 | 18.16 | 18.16 | -1.32 (-6.78%) | 824,300 |
| 16 May 2019 | CNY | 19.2 | 19.48 | 19.04 | 19.48 | 19.48 | +0.32 (+1.67%) | 466,200 |
| 15 May 2019 | CNY | 18.83 | 19.38 | 18.83 | 19.16 | 19.16 | +0.33 (+1.75%) | 662,090 |
| 14 May 2019 | CNY | 18.71 | 18.99 | 18.66 | 18.83 | 18.83 | -0.13 (-0.69%) | 658,000 |
| 13 May 2019 | CNY | 18.86 | 19.04 | 18.7 | 18.96 | 18.96 | -0.05 (-0.26%) | 551,267 |
| 10 May 2019 | CNY | 18.7 | 19.51 | 18.31 | 19.01 | 19.01 | +0.32 (+1.71%) | 1,192,100 |
| 9 May 2019 | CNY | 18.68 | 18.99 | 18.3 | 18.69 | 18.69 | -0.17 (-0.90%) | 802,100 |
| 8 May 2019 | CNY | 18.69 | 18.97 | 18.17 | 18.86 | 18.86 | -0.05 (-0.26%) | 762,000 |
| 7 May 2019 | CNY | 19 | 19.3 | 18.48 | 18.91 | 18.91 | -0.01 (-0.05%) | 863,590 |
| 6 May 2019 | CNY | 20.01 | 20.25 | 18.7 | 18.92 | 18.92 | -2.98 (-13.61%) | 1,009,500 |
| 26 Apr 2019 | CNY | 22.41 | 22.59 | 21.87 | 21.9 | 21.9 | -1.09 (-4.74%) | 730,100 |
| 25 Apr 2019 | CNY | 23.58 | 23.73 | 22.81 | 22.99 | 22.99 | -0.59 (-2.50%) | 971,900 |
| 24 Apr 2019 | CNY | 23.6 | 23.6 | 22.9 | 23.58 | 23.58 | +0.21 (+0.90%) | 626,300 |
| 23 Apr 2019 | CNY | 23.2 | 23.81 | 22.82 | 23.37 | 23.37 | -0.03 (-0.13%) | 802,800 |
| 22 Apr 2019 | CNY | 24.21 | 24.21 | 23.3 | 23.4 | 23.4 | -0.79 (-3.27%) | 943,900 |
| 19 Apr 2019 | CNY | 23.85 | 24.2 | 23.45 | 24.19 | 24.19 | +0.39 (+1.64%) | 906,800 |
| 18 Apr 2019 | CNY | 23.57 | 23.8 | 23.2 | 23.8 | 23.8 | +0.35 (+1.49%) | 854,351 |
| 17 Apr 2019 | CNY | 22.69 | 23.68 | 22.68 | 23.45 | 23.45 | +0.76 (+3.35%) | 1,188,800 |
| 16 Apr 2019 | CNY | 22.26 | 22.8 | 21.7 | 22.69 | 22.69 | +0.59 (+2.67%) | 676,951 |
| 15 Apr 2019 | CNY | 22.31 | 22.87 | 22 | 22.1 | 22.1 | -0.13 (-0.58%) | 800,097 |
