| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 15.03 | 15.95 | 14.88 | 15.88 | 15.88 | +0.85 (+5.66%) | 2,163,763 |
| 10 Jun 2019 | CNY | 14.85 | 15.06 | 14.67 | 15.03 | 15.03 | +0.19 (+1.28%) | 889,733 |
| 6 Jun 2019 | CNY | 14.95 | 15.35 | 14.49 | 14.84 | 14.84 | -0.2 (-1.33%) | 1,386,710 |
| 5 Jun 2019 | CNY | 15.1 | 15.47 | 15 | 15.04 | 15.04 | +0.04 (+0.27%) | 1,126,740 |
| 4 Jun 2019 | CNY | 15.32 | 15.32 | 14.9 | 15 | 15 | -0.48 (-3.10%) | 1,092,875 |
| 3 Jun 2019 | CNY | 15.47 | 15.97 | 14.95 | 15.48 | 15.48 | +0.11 (+0.72%) | 1,609,879 |
| 31 May 2019 | CNY | 15.26 | 15.65 | 15.14 | 15.37 | 15.37 | +0.12 (+0.79%) | 934,493 |
| 30 May 2019 | CNY | 15.48 | 15.48 | 15.1 | 15.25 | 15.25 | -0.15 (-0.97%) | 930,199 |
| 29 May 2019 | CNY | 15.4 | 15.74 | 15.35 | 15.4 | 15.4 | 0.0 (0.0%) | 1,163,480 |
| 28 May 2019 | CNY | 14.77 | 15.62 | 14.72 | 15.4 | 15.4 | +0.5 (+3.36%) | 3,742,330 |
| 27 May 2019 | CNY | 14.69 | 14.97 | 14.27 | 14.9 | 14.9 | +0.34 (+2.34%) | 2,851,627 |
| 24 May 2019 | CNY | 14.7 | 14.85 | 14.42 | 14.56 | 14.56 | -0.15 (-1.02%) | 1,522,659 |
| 23 May 2019 | CNY | 15.09 | 15.17 | 14.61 | 14.71 | 14.71 | -0.39 (-2.58%) | 1,796,150 |
| 22 May 2019 | CNY | 15.44 | 15.67 | 15 | 15.1 | 15.1 | -0.4 (-2.58%) | 1,975,266 |
| 21 May 2019 | CNY | 15.3 | 15.84 | 15.28 | 15.5 | 15.5 | +0.15 (+0.98%) | 1,664,570 |
| 20 May 2019 | CNY | 15.45 | 15.59 | 14.91 | 15.35 | 15.35 | -0.3 (-1.92%) | 1,465,968 |
| 17 May 2019 | CNY | 16.07 | 16.4 | 15.42 | 15.65 | 15.65 | -0.52 (-3.22%) | 2,153,355 |
| 16 May 2019 | CNY | 16.25 | 16.25 | 16.05 | 16.17 | 16.17 | -0.02 (-0.12%) | 1,700,990 |
| 15 May 2019 | CNY | 16.03 | 16.36 | 16.03 | 16.19 | 16.19 | +0.21 (+1.31%) | 1,168,598 |
| 14 May 2019 | CNY | 15.73 | 16.19 | 15.73 | 15.98 | 15.98 | -0.08 (-0.50%) | 1,672,962 |
| 13 May 2019 | CNY | 16.5 | 16.73 | 16 | 16.06 | 16.06 | -0.69 (-4.12%) | 1,682,287 |
| 10 May 2019 | CNY | 16.2 | 16.85 | 15.64 | 16.75 | 16.75 | +0.61 (+3.78%) | 2,151,736 |
| 9 May 2019 | CNY | 15.84 | 16.5 | 15.84 | 16.14 | 16.14 | -0.01 (-0.06%) | 1,315,660 |
| 8 May 2019 | CNY | 15.87 | 16.52 | 15.51 | 16.15 | 16.15 | +0.01 (+0.06%) | 1,519,253 |
| 7 May 2019 | CNY | 16.39 | 16.49 | 15.88 | 16.14 | 16.14 | +0.01 (+0.06%) | 1,422,557 |
| 6 May 2019 | CNY | 17 | 17 | 15.7 | 16.13 | 16.13 | -1.35 (-7.72%) | 3,527,780 |
| 26 Apr 2019 | CNY | 17.8 | 17.8 | 17.4 | 17.48 | 17.48 | -0.26 (-1.47%) | 1,529,942 |
| 25 Apr 2019 | CNY | 18.18 | 18.61 | 17.51 | 17.74 | 17.74 | -0.65 (-3.53%) | 2,321,699 |
| 24 Apr 2019 | CNY | 17.73 | 18.55 | 17.73 | 18.39 | 18.39 | +0.99 (+5.69%) | 3,116,256 |
| 23 Apr 2019 | CNY | 18.2 | 18.33 | 17.38 | 17.4 | 17.4 | -0.94 (-5.13%) | 2,925,236 |
