| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 10.21 | 10.54 | 10.21 | 10.53 | 10.53 | +0.34 (+3.34%) | 3,049,100 |
| 10 Jun 2019 | CNY | 10.28 | 10.38 | 10.06 | 10.19 | 10.19 | +0.05 (+0.49%) | 1,597,100 |
| 6 Jun 2019 | CNY | 10.51 | 10.61 | 10.13 | 10.14 | 10.14 | -0.37 (-3.52%) | 2,727,686 |
| 5 Jun 2019 | CNY | 10.8 | 10.8 | 10.5 | 10.51 | 10.51 | -0.17 (-1.59%) | 2,881,500 |
| 4 Jun 2019 | CNY | 10.38 | 10.88 | 10.25 | 10.68 | 10.68 | +0.23 (+2.20%) | 4,864,200 |
| 3 Jun 2019 | CNY | 10.8 | 10.8 | 10.44 | 10.45 | 10.45 | -0.03 (-0.29%) | 3,354,479 |
| 31 May 2019 | CNY | 10.5 | 10.63 | 10.45 | 10.48 | 10.48 | -0.09 (-0.85%) | 3,597,988 |
| 30 May 2019 | CNY | 10.56 | 10.83 | 10.47 | 10.57 | 10.57 | -0.31 (-2.85%) | 7,962,105 |
| 29 May 2019 | CNY | 10.89 | 11.18 | 10.52 | 10.88 | 10.88 | +0.72 (+7.09%) | 16,108,777 |
| 28 May 2019 | CNY | 10.24 | 10.37 | 10.1 | 10.16 | 10.16 | -0.07 (-0.68%) | 3,262,000 |
| 27 May 2019 | CNY | 10.07 | 10.27 | 9.9 | 10.23 | 10.23 | +0.11 (+1.09%) | 3,093,484 |
| 24 May 2019 | CNY | 9.95 | 10.16 | 9.83 | 10.12 | 10.12 | +0.1 (+1.00%) | 3,587,387 |
| 23 May 2019 | CNY | 9.98 | 10.17 | 9.86 | 10.02 | 10.02 | +0.04 (+0.40%) | 2,466,274 |
| 22 May 2019 | CNY | 10.03 | 10.08 | 9.95 | 9.98 | 9.98 | -0.08 (-0.80%) | 1,947,660 |
| 21 May 2019 | CNY | 9.96 | 10.12 | 9.93 | 10.06 | 10.06 | +0.1 (+1.00%) | 2,261,060 |
| 20 May 2019 | CNY | 9.93 | 10 | 9.73 | 9.96 | 9.96 | +0.04 (+0.40%) | 2,313,809 |
| 17 May 2019 | CNY | 10.25 | 10.27 | 9.88 | 9.92 | 9.92 | -0.31 (-3.03%) | 4,010,900 |
| 16 May 2019 | CNY | 10.18 | 10.35 | 10.16 | 10.23 | 10.23 | +0.06 (+0.59%) | 2,711,060 |
| 15 May 2019 | CNY | 10.1 | 10.22 | 10.07 | 10.17 | 10.17 | +0.14 (+1.40%) | 3,357,081 |
| 14 May 2019 | CNY | 10 | 10.11 | 9.98 | 10.03 | 10.03 | -0.09 (-0.89%) | 2,984,864 |
| 13 May 2019 | CNY | 10.08 | 10.18 | 10.06 | 10.12 | 10.12 | -0.06 (-0.59%) | 2,985,805 |
| 10 May 2019 | CNY | 9.97 | 10.2 | 9.8 | 10.18 | 10.18 | +0.24 (+2.41%) | 5,235,168 |
| 9 May 2019 | CNY | 10.07 | 10.12 | 9.91 | 9.94 | 9.94 | -0.03 (-0.30%) | 3,147,968 |
| 8 May 2019 | CNY | 9.83 | 10.13 | 9.71 | 9.97 | 9.97 | -0.07 (-0.70%) | 3,392,692 |
| 7 May 2019 | CNY | 10.18 | 10.25 | 9.8 | 10.04 | 10.04 | +0.08 (+0.80%) | 4,428,389 |
| 6 May 2019 | CNY | 10.48 | 10.54 | 9.83 | 9.96 | 9.96 | -0.67 (-6.30%) | 5,222,900 |
| 26 Apr 2019 | CNY | 10.85 | 10.92 | 10.5 | 10.63 | 10.63 | -0.22 (-2.03%) | 4,756,405 |
| 25 Apr 2019 | CNY | 11.51 | 11.54 | 10.83 | 10.85 | 10.85 | -0.65 (-5.65%) | 8,073,508 |
| 24 Apr 2019 | CNY | 11.52 | 11.62 | 11.28 | 11.5 | 11.5 | +0.04 (+0.35%) | 7,341,107 |
| 23 Apr 2019 | CNY | 11.66 | 11.73 | 11.38 | 11.46 | 11.46 | -0.46 (-3.86%) | 9,532,174 |
