| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 13.84 | 13.86 | 13.72 | 13.78 | 13.78 | -0.07 (-0.51%) | 514,732 |
| 30 May 2019 | CNY | 13.7 | 13.86 | 13.67 | 13.85 | 13.85 | +0.14 (+1.02%) | 855,781 |
| 29 May 2019 | CNY | 13.66 | 13.77 | 13.59 | 13.71 | 13.71 | +0.05 (+0.37%) | 608,591 |
| 28 May 2019 | CNY | 13.67 | 13.78 | 13.64 | 13.66 | 13.66 | -0.01 (-0.07%) | 530,663 |
| 27 May 2019 | CNY | 13.63 | 13.72 | 13.57 | 13.67 | 13.67 | +0.08 (+0.59%) | 646,469 |
| 24 May 2019 | CNY | 13.58 | 13.66 | 13.57 | 13.59 | 13.59 | -0.03 (-0.22%) | 616,000 |
| 23 May 2019 | CNY | 13.78 | 13.8 | 13.6 | 13.62 | 13.62 | -0.3 (-2.16%) | 1,845,161 |
| 22 May 2019 | CNY | 14.25 | 14.3 | 13.9 | 13.92 | 13.92 | -0.28 (-1.97%) | 3,024,746 |
| 21 May 2019 | CNY | 13.43 | 14.2 | 13.43 | 14.2 | 14.2 | +0.77 (+5.73%) | 3,187,554 |
| 20 May 2019 | CNY | 13.58 | 13.58 | 13.4 | 13.43 | 13.43 | -0.17 (-1.25%) | 950,777 |
| 17 May 2019 | CNY | 13.81 | 13.86 | 13.56 | 13.6 | 13.6 | -0.21 (-1.52%) | 689,922 |
| 16 May 2019 | CNY | 13.84 | 13.87 | 13.76 | 13.81 | 13.81 | -0.06 (-0.43%) | 675,777 |
| 15 May 2019 | CNY | 13.81 | 13.91 | 13.78 | 13.87 | 13.87 | +0.06 (+0.43%) | 795,900 |
| 14 May 2019 | CNY | 13.63 | 13.82 | 13.6 | 13.81 | 13.81 | +0.01 (+0.07%) | 974,162 |
| 13 May 2019 | CNY | 13.61 | 13.85 | 13.56 | 13.8 | 13.8 | +0.05 (+0.36%) | 1,413,343 |
| 10 May 2019 | CNY | 13.64 | 13.77 | 13.6 | 13.75 | 13.75 | +0.19 (+1.40%) | 1,352,443 |
| 9 May 2019 | CNY | 13.66 | 13.68 | 13.55 | 13.56 | 13.56 | -0.05 (-0.37%) | 1,156,300 |
| 8 May 2019 | CNY | 13.65 | 13.72 | 13.56 | 13.61 | 13.61 | -0.13 (-0.95%) | 1,131,300 |
| 7 May 2019 | CNY | 13.76 | 13.83 | 13.71 | 13.74 | 13.74 | +0.02 (+0.15%) | 1,295,900 |
| 6 May 2019 | CNY | 13.93 | 13.98 | 13.62 | 13.72 | 13.72 | -0.56 (-3.92%) | 3,056,447 |
| 26 Apr 2019 | CNY | 14.31 | 14.53 | 14.25 | 14.28 | 14.28 | -0.02 (-0.14%) | 1,306,971 |
| 25 Apr 2019 | CNY | 14.53 | 14.57 | 14.28 | 14.3 | 14.3 | -0.26 (-1.79%) | 1,532,700 |
| 24 Apr 2019 | CNY | 14.48 | 14.59 | 14.31 | 14.56 | 14.56 | +0.09 (+0.62%) | 1,644,894 |
| 23 Apr 2019 | CNY | 14.56 | 14.61 | 14.46 | 14.47 | 14.47 | -0.09 (-0.62%) | 1,584,100 |
| 22 Apr 2019 | CNY | 14.7 | 14.75 | 14.55 | 14.56 | 14.56 | -0.21 (-1.42%) | 1,721,005 |
| 19 Apr 2019 | CNY | 14.73 | 14.81 | 14.55 | 14.77 | 14.77 | +0.09 (+0.61%) | 2,016,961 |
| 18 Apr 2019 | CNY | 14.85 | 14.85 | 14.65 | 14.68 | 14.68 | -0.19 (-1.28%) | 1,705,700 |
| 17 Apr 2019 | CNY | 14.87 | 14.89 | 14.81 | 14.87 | 14.87 | +0.02 (+0.13%) | 1,454,479 |
| 16 Apr 2019 | CNY | 14.67 | 14.85 | 14.54 | 14.85 | 14.85 | +0.19 (+1.30%) | 2,063,569 |
| 15 Apr 2019 | CNY | 14.95 | 14.99 | 14.65 | 14.66 | 14.66 | -0.2 (-1.35%) | 2,654,822 |
