| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 10.75 | 11.1667 | 10.7333 | 11.0833 | 11.0833 | +0.35 (+3.26%) | 18,849,288 |
| 10 Jun 2019 | CNY | 10.8333 | 10.875 | 10.5833 | 10.7333 | 10.7333 | +0.025 (+0.23%) | 8,388,294 |
| 6 Jun 2019 | CNY | 10.9 | 10.925 | 10.6333 | 10.7083 | 10.7083 | -0.108 (-1.00%) | 11,732,907 |
| 5 Jun 2019 | CNY | 11.1667 | 11.275 | 10.8083 | 10.8167 | 10.8167 | -0.275 (-2.48%) | 14,940,710 |
| 4 Jun 2019 | CNY | 10.75 | 11.1333 | 10.6417 | 11.0917 | 11.0917 | +0.317 (+2.94%) | 19,451,892 |
| 3 Jun 2019 | CNY | 11.1333 | 11.1667 | 10.7667 | 10.775 | 10.775 | -0.358 (-3.22%) | 18,097,009 |
| 31 May 2019 | CNY | 11.25 | 11.35 | 11.0917 | 11.1333 | 11.1333 | -0.042 (-0.37%) | 13,431,777 |
| 30 May 2019 | CNY | 11.325 | 11.3333 | 11.1 | 11.175 | 11.175 | -0.267 (-2.33%) | 12,489,613 |
| 29 May 2019 | CNY | 11.4917 | 11.5 | 11.0833 | 11.4417 | 11.4417 | -0.125 (-1.08%) | 21,279,943 |
| 28 May 2019 | CNY | 11.6 | 11.65 | 11.3833 | 11.5667 | 11.5667 | -0.033 (-0.29%) | 16,995,976 |
| 27 May 2019 | CNY | 11.5917 | 11.6833 | 11.375 | 11.6 | 11.6 | +0.05 (+0.43%) | 14,624,572 |
| 24 May 2019 | CNY | 11.6583 | 11.825 | 11.425 | 11.55 | 11.55 | -0.15 (-1.28%) | 13,513,369 |
| 23 May 2019 | CNY | 12.0917 | 12.0917 | 11.5583 | 11.7 | 11.7 | -0.4 (-3.31%) | 18,829,930 |
| 22 May 2019 | CNY | 12.2333 | 12.375 | 12.0333 | 12.1 | 12.1 | -0.133 (-1.09%) | 17,750,106 |
| 21 May 2019 | CNY | 11.9 | 12.3833 | 11.7333 | 12.2333 | 12.2333 | +0.25 (+2.09%) | 30,614,311 |
| 20 May 2019 | CNY | 11.75 | 12.0583 | 11.4 | 11.9833 | 11.9833 | +0.233 (+1.99%) | 17,316,910 |
| 17 May 2019 | CNY | 12.0083 | 12.175 | 11.65 | 11.75 | 11.75 | -0.292 (-2.42%) | 16,099,620 |
| 16 May 2019 | CNY | 11.9 | 12.1583 | 11.85 | 12.0417 | 12.0417 | +0.167 (+1.40%) | 16,495,564 |
| 15 May 2019 | CNY | 11.8333 | 11.9 | 11.7167 | 11.875 | 11.875 | +0.125 (+1.06%) | 12,768,051 |
| 14 May 2019 | CNY | 11.75 | 12.0417 | 11.6667 | 11.75 | 11.75 | -0.092 (-0.77%) | 17,031,038 |
| 13 May 2019 | CNY | 11.9167 | 12.1333 | 11.7667 | 11.8417 | 11.8417 | -0.183 (-1.52%) | 16,271,541 |
| 10 May 2019 | CNY | 11.975 | 12.2583 | 11.675 | 12.025 | 12.025 | +0.108 (+0.91%) | 18,638,026 |
| 9 May 2019 | CNY | 12.0667 | 12.225 | 11.5833 | 11.9167 | 11.9167 | -0.425 (-3.44%) | 22,333,095 |
| 8 May 2019 | CNY | 12.4 | 12.5667 | 12.2333 | 12.3417 | 12.3417 | -0.292 (-2.31%) | 17,486,337 |
| 7 May 2019 | CNY | 12.6167 | 12.7167 | 12.2083 | 12.6333 | 12.6333 | -0.075 (-0.59%) | 18,628,917 |
| 6 May 2019 | CNY | 12.3833 | 12.7083 | 12.05 | 12.7083 | 12.7083 | -0.108 (-0.85%) | 23,950,978 |
| 26 Apr 2019 | CNY | 13.6667 | 13.6667 | 12.6 | 12.8167 | 12.8167 | -1.183 (-8.45%) | 64,077,200 |
| 25 Apr 2019 | CNY | 14.3 | 14.575 | 13.9417 | 14 | 14 | -0.525 (-3.61%) | 21,513,830 |
| 24 Apr 2019 | CNY | 14.5417 | 14.85 | 14.225 | 14.525 | 14.525 | -0.017 (-0.11%) | 13,259,329 |
| 23 Apr 2019 | CNY | 14.5083 | 14.7083 | 14.5083 | 14.5417 | 14.5417 | +0.042 (+0.29%) | 12,020,397 |
