| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 10.79 | 10.92 | 10.75 | 10.86 | 10.86 | +0.1 (+0.93%) | 5,208,230 |
| 6 Jun 2019 | CNY | 11.06 | 11.13 | 10.74 | 10.76 | 10.76 | -0.29 (-2.62%) | 7,194,021 |
| 5 Jun 2019 | CNY | 11.18 | 11.2 | 11.01 | 11.05 | 11.05 | +0.04 (+0.36%) | 4,586,623 |
| 4 Jun 2019 | CNY | 11.22 | 11.29 | 10.93 | 11.01 | 11.01 | -0.23 (-2.05%) | 7,211,168 |
| 3 Jun 2019 | CNY | 11.3 | 11.36 | 11.18 | 11.24 | 11.24 | -0.02 (-0.18%) | 5,432,316 |
| 31 May 2019 | CNY | 11.2 | 11.36 | 11.2 | 11.26 | 11.26 | -0.02 (-0.18%) | 5,407,850 |
| 30 May 2019 | CNY | 11.44 | 11.44 | 11.18 | 11.28 | 11.28 | -0.17 (-1.48%) | 5,804,547 |
| 29 May 2019 | CNY | 11.34 | 11.61 | 11.27 | 11.45 | 11.45 | +0.11 (+0.97%) | 8,200,196 |
| 28 May 2019 | CNY | 11.4 | 11.53 | 11.3 | 11.34 | 11.34 | -0.06 (-0.53%) | 6,943,137 |
| 27 May 2019 | CNY | 11.15 | 11.48 | 11.08 | 11.4 | 11.4 | +0.25 (+2.24%) | 7,035,122 |
| 24 May 2019 | CNY | 11.17 | 11.29 | 11.12 | 11.15 | 11.15 | -0.03 (-0.27%) | 5,174,189 |
| 23 May 2019 | CNY | 11.35 | 11.43 | 11.18 | 11.18 | 11.18 | -0.25 (-2.19%) | 6,667,250 |
| 22 May 2019 | CNY | 11.6 | 11.62 | 11.35 | 11.43 | 11.43 | -0.22 (-1.89%) | 6,959,248 |
| 21 May 2019 | CNY | 11.49 | 11.65 | 11.45 | 11.65 | 11.65 | +0.17 (+1.48%) | 7,563,925 |
| 20 May 2019 | CNY | 11.33 | 11.5 | 11.08 | 11.48 | 11.48 | +0.05 (+0.44%) | 8,222,902 |
| 17 May 2019 | CNY | 12.02 | 12.05 | 11.38 | 11.43 | 11.43 | -0.59 (-4.91%) | 13,063,424 |
| 16 May 2019 | CNY | 11.83 | 12.22 | 11.78 | 12.02 | 12.02 | +0.19 (+1.61%) | 12,338,083 |
| 15 May 2019 | CNY | 11.7 | 11.89 | 11.67 | 11.83 | 11.83 | +0.23 (+1.98%) | 10,688,187 |
| 14 May 2019 | CNY | 11.6 | 11.78 | 11.52 | 11.6 | 11.6 | -0.2 (-1.69%) | 8,394,811 |
| 13 May 2019 | CNY | 11.87 | 11.95 | 11.68 | 11.8 | 11.8 | -0.2 (-1.67%) | 10,117,906 |
| 10 May 2019 | CNY | 11.85 | 12.04 | 11.44 | 12 | 12 | +0.3 (+2.56%) | 15,478,714 |
| 9 May 2019 | CNY | 11.79 | 11.93 | 11.68 | 11.7 | 11.7 | -0.18 (-1.52%) | 8,166,666 |
| 8 May 2019 | CNY | 11.66 | 12 | 11.51 | 11.88 | 11.88 | -0.28 (-2.30%) | 12,956,460 |
| 7 May 2019 | CNY | 12.2 | 12.27 | 12 | 12.16 | 12.16 | +0.1 (+0.83%) | 14,032,566 |
| 6 May 2019 | CNY | 12.85 | 12.86 | 11.98 | 12.06 | 12.06 | -1.69 (-12.29%) | 20,379,921 |
| 26 Apr 2019 | CNY | 13.84 | 14.06 | 13.7 | 13.75 | 13.75 | -0.01 (-0.07%) | 17,089,801 |
| 25 Apr 2019 | CNY | 14.56 | 14.57 | 13.68 | 13.76 | 13.76 | -0.81 (-5.56%) | 24,783,064 |
| 24 Apr 2019 | CNY | 14.66 | 14.73 | 14.22 | 14.57 | 14.57 | -0.09 (-0.61%) | 21,457,459 |
| 23 Apr 2019 | CNY | 15.78 | 15.78 | 14.38 | 14.66 | 14.66 | -1.26 (-7.91%) | 43,156,750 |
| 22 Apr 2019 | CNY | 16.7 | 16.7 | 15.85 | 15.92 | 15.92 | -0.62 (-3.75%) | 33,920,672 |
