| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | CNY | 12.38 | 12.63 | 12.38 | 12.48 | 12.48 | +0.09 (+0.73%) | 1,076,017 |
| 30 May 2019 | CNY | 12.75 | 12.75 | 12.2 | 12.39 | 12.39 | -0.38 (-2.98%) | 1,472,117 |
| 29 May 2019 | CNY | 12.7 | 12.85 | 12.6 | 12.77 | 12.77 | -0.07 (-0.55%) | 1,235,388 |
| 28 May 2019 | CNY | 12.57 | 13.1 | 12.57 | 12.84 | 12.84 | +0.27 (+2.15%) | 1,883,005 |
| 27 May 2019 | CNY | 12.3 | 12.64 | 12.15 | 12.57 | 12.57 | +0.36 (+2.95%) | 1,208,263 |
| 24 May 2019 | CNY | 12.49 | 12.58 | 12.13 | 12.21 | 12.21 | -0.14 (-1.13%) | 973,682 |
| 23 May 2019 | CNY | 12.4 | 12.68 | 12.28 | 12.35 | 12.35 | -0.2 (-1.59%) | 1,147,000 |
| 22 May 2019 | CNY | 12.88 | 12.9 | 12.45 | 12.55 | 12.55 | -0.2 (-1.57%) | 1,233,644 |
| 21 May 2019 | CNY | 12.67 | 12.8 | 12.48 | 12.75 | 12.75 | +0.17 (+1.35%) | 1,238,532 |
| 20 May 2019 | CNY | 12.12 | 12.62 | 12.12 | 12.58 | 12.58 | +0.24 (+1.94%) | 1,144,500 |
| 17 May 2019 | CNY | 13.08 | 13.1 | 12.2 | 12.34 | 12.34 | -0.68 (-5.22%) | 1,686,500 |
| 16 May 2019 | CNY | 12.95 | 13.15 | 12.82 | 13.02 | 13.02 | +0.07 (+0.54%) | 1,649,801 |
| 15 May 2019 | CNY | 12.66 | 13 | 12.65 | 12.95 | 12.95 | +0.46 (+3.68%) | 1,740,001 |
| 14 May 2019 | CNY | 12.5 | 12.75 | 12.4 | 12.49 | 12.49 | -0.16 (-1.26%) | 1,199,202 |
| 13 May 2019 | CNY | 12.6 | 12.8 | 12.46 | 12.65 | 12.65 | -0.06 (-0.47%) | 1,238,801 |
| 10 May 2019 | CNY | 12.33 | 12.79 | 12.06 | 12.71 | 12.71 | +0.41 (+3.33%) | 1,948,440 |
| 9 May 2019 | CNY | 12.26 | 12.52 | 12.22 | 12.3 | 12.3 | -0.03 (-0.24%) | 1,066,200 |
| 8 May 2019 | CNY | 12.11 | 12.57 | 11.99 | 12.33 | 12.33 | +0.06 (+0.49%) | 1,184,740 |
| 7 May 2019 | CNY | 12.03 | 12.43 | 12.03 | 12.27 | 12.27 | +0.22 (+1.83%) | 1,431,918 |
| 6 May 2019 | CNY | 12.99 | 12.99 | 12.03 | 12.05 | 12.05 | -1.6 (-11.72%) | 2,184,942 |
| 26 Apr 2019 | CNY | 13.92 | 13.99 | 13.63 | 13.65 | 13.65 | -0.25 (-1.80%) | 1,901,930 |
| 25 Apr 2019 | CNY | 14.8 | 14.81 | 13.85 | 13.9 | 13.9 | -0.95 (-6.40%) | 3,070,621 |
| 24 Apr 2019 | CNY | 14.66 | 14.93 | 14.66 | 14.85 | 14.85 | +0.23 (+1.57%) | 1,695,610 |
| 23 Apr 2019 | CNY | 15.3 | 15.3 | 14.52 | 14.62 | 14.62 | -0.67 (-4.38%) | 2,929,714 |
| 22 Apr 2019 | CNY | 15.75 | 15.78 | 15.29 | 15.29 | 15.29 | -0.57 (-3.59%) | 3,504,530 |
| 19 Apr 2019 | CNY | 15.65 | 16.4 | 15.29 | 15.86 | 15.86 | +0.16 (+1.02%) | 5,981,193 |
| 18 Apr 2019 | CNY | 15.8 | 16.39 | 15.45 | 15.7 | 15.7 | -0.01 (-0.06%) | 5,193,104 |
| 17 Apr 2019 | CNY | 15.57 | 15.98 | 15.39 | 15.71 | 15.71 | +0.2 (+1.29%) | 4,037,490 |
| 16 Apr 2019 | CNY | 15.23 | 15.52 | 14.8 | 15.51 | 15.51 | +0.21 (+1.37%) | 3,103,278 |
| 15 Apr 2019 | CNY | 15.7 | 15.95 | 15.3 | 15.3 | 15.3 | -0.35 (-2.24%) | 3,011,586 |
