| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 14.32 | 14.59 | 14.16 | 14.57 | 14.57 | +0.51 (+3.63%) | 2,884,596 |
| 10 Jun 2019 | CNY | 13.56 | 14.38 | 13.56 | 14.06 | 14.06 | +0.57 (+4.23%) | 4,180,377 |
| 6 Jun 2019 | CNY | 14.1 | 14.29 | 13.4 | 13.49 | 13.49 | -0.8 (-5.60%) | 3,510,260 |
| 5 Jun 2019 | CNY | 14.43 | 14.48 | 13.85 | 14.29 | 14.29 | -0.06 (-0.42%) | 2,119,517 |
| 4 Jun 2019 | CNY | 14.56 | 14.65 | 14.27 | 14.35 | 14.35 | -0.1 (-0.69%) | 1,841,252 |
| 3 Jun 2019 | CNY | 14.65 | 14.65 | 14.16 | 14.45 | 14.45 | -0.1 (-0.69%) | 2,845,401 |
| 31 May 2019 | CNY | 14.78 | 14.8 | 14.43 | 14.55 | 14.55 | -0.11 (-0.75%) | 1,904,941 |
| 30 May 2019 | CNY | 14.83 | 14.83 | 14.52 | 14.66 | 14.66 | +0.03 (+0.21%) | 2,234,317 |
| 29 May 2019 | CNY | 14.67 | 14.9 | 14.49 | 14.63 | 14.63 | +0.03 (+0.21%) | 4,379,040 |
| 28 May 2019 | CNY | 14.6 | 14.8 | 14.47 | 14.6 | 14.6 | 0.0 (0.0%) | 2,699,116 |
| 27 May 2019 | CNY | 14.45 | 14.8 | 14.21 | 14.6 | 14.6 | +0.26 (+1.81%) | 3,948,397 |
| 24 May 2019 | CNY | 14.61 | 14.65 | 14.11 | 14.34 | 14.34 | -0.24 (-1.65%) | 3,225,933 |
| 23 May 2019 | CNY | 14.68 | 15.02 | 14.52 | 14.58 | 14.58 | -0.28 (-1.88%) | 3,526,500 |
| 22 May 2019 | CNY | 14.18 | 15.09 | 14.06 | 14.86 | 14.86 | +0.66 (+4.65%) | 4,532,395 |
| 21 May 2019 | CNY | 14.38 | 14.55 | 14.11 | 14.2 | 14.2 | 0.0 (0.0%) | 3,094,340 |
| 20 May 2019 | CNY | 14.03 | 14.35 | 13.9 | 14.2 | 14.2 | +0.18 (+1.28%) | 3,800,960 |
| 17 May 2019 | CNY | 14.48 | 14.65 | 13.88 | 14.02 | 14.02 | -0.42 (-2.91%) | 4,712,160 |
| 16 May 2019 | CNY | 14.4 | 14.62 | 14.24 | 14.44 | 14.44 | -0.03 (-0.21%) | 3,827,300 |
| 15 May 2019 | CNY | 14.3 | 14.74 | 14.3 | 14.47 | 14.47 | -0.01 (-0.07%) | 3,523,100 |
| 14 May 2019 | CNY | 13.96 | 15.12 | 13.91 | 14.48 | 14.48 | +0.52 (+3.72%) | 5,417,562 |
| 13 May 2019 | CNY | 14.1 | 14.15 | 13.76 | 13.96 | 13.96 | -0.28 (-1.97%) | 2,221,600 |
| 10 May 2019 | CNY | 14.14 | 14.45 | 13.63 | 14.24 | 14.24 | +0.14 (+0.99%) | 3,563,083 |
| 9 May 2019 | CNY | 14.05 | 14.31 | 13.81 | 14.1 | 14.1 | 0.0 (0.0%) | 2,681,704 |
| 8 May 2019 | CNY | 14.3 | 14.38 | 13.99 | 14.1 | 14.1 | -0.25 (-1.74%) | 2,378,717 |
| 7 May 2019 | CNY | 14.46 | 14.51 | 14.07 | 14.35 | 14.35 | +0.28 (+1.99%) | 4,414,478 |
| 6 May 2019 | CNY | 15 | 15.1 | 14 | 14.07 | 14.07 | -1.01 (-6.70%) | 4,468,831 |
| 26 Apr 2019 | CNY | 15.36 | 15.64 | 15.05 | 15.08 | 15.08 | -0.35 (-2.27%) | 3,123,551 |
| 25 Apr 2019 | CNY | 15.86 | 16.04 | 15.4 | 15.43 | 15.43 | -0.58 (-3.62%) | 2,158,583 |
| 24 Apr 2019 | CNY | 15.85 | 16.08 | 15.26 | 16.01 | 16.01 | +0.21 (+1.33%) | 3,251,219 |
| 23 Apr 2019 | CNY | 16.1 | 16.4 | 15.61 | 15.8 | 15.8 | -0.3 (-1.86%) | 4,769,318 |
