| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 14.27 | 14.69 | 14.11 | 14.67 | 14.67 | +0.37 (+2.59%) | 3,030,188 |
| 10 Jun 2019 | CNY | 14.26 | 14.37 | 13.98 | 14.3 | 14.3 | +0.13 (+0.92%) | 2,053,617 |
| 6 Jun 2019 | CNY | 14.2 | 14.59 | 13.99 | 14.17 | 14.17 | +0.01 (+0.07%) | 2,974,092 |
| 5 Jun 2019 | CNY | 14.4 | 14.4 | 14.08 | 14.16 | 14.16 | +0.01 (+0.07%) | 1,354,483 |
| 4 Jun 2019 | CNY | 14.11 | 14.35 | 13.92 | 14.15 | 14.15 | +0.04 (+0.28%) | 1,899,376 |
| 3 Jun 2019 | CNY | 14.35 | 14.51 | 14 | 14.11 | 14.11 | -0.31 (-2.15%) | 2,028,200 |
| 31 May 2019 | CNY | 14.5 | 14.65 | 14.36 | 14.42 | 14.42 | -0.09 (-0.62%) | 1,744,513 |
| 30 May 2019 | CNY | 14.41 | 14.54 | 14.18 | 14.51 | 14.51 | +0.1 (+0.69%) | 2,181,600 |
| 29 May 2019 | CNY | 14.45 | 14.64 | 14.36 | 14.41 | 14.41 | -0.04 (-0.28%) | 1,997,869 |
| 28 May 2019 | CNY | 14.68 | 14.74 | 14.39 | 14.45 | 14.45 | -0.1 (-0.69%) | 2,556,184 |
| 27 May 2019 | CNY | 14.14 | 14.65 | 14.03 | 14.55 | 14.55 | +0.44 (+3.12%) | 2,608,984 |
| 24 May 2019 | CNY | 14.3 | 14.39 | 14.09 | 14.11 | 14.11 | -0.22 (-1.54%) | 1,472,150 |
| 23 May 2019 | CNY | 14.72 | 14.76 | 14.28 | 14.33 | 14.33 | -0.2 (-1.38%) | 2,915,050 |
| 22 May 2019 | CNY | 14.43 | 14.63 | 14.3 | 14.53 | 14.53 | +0.07 (+0.48%) | 2,425,598 |
| 21 May 2019 | CNY | 14.14 | 14.55 | 14.11 | 14.46 | 14.46 | +0.29 (+2.05%) | 2,375,419 |
| 20 May 2019 | CNY | 14 | 14.22 | 13.85 | 14.17 | 14.17 | +0.05 (+0.35%) | 2,211,252 |
| 17 May 2019 | CNY | 14.6 | 14.72 | 14.05 | 14.12 | 14.12 | -0.65 (-4.40%) | 2,940,588 |
| 16 May 2019 | CNY | 14.33 | 15.1 | 14.19 | 14.77 | 14.77 | +0.44 (+3.07%) | 3,963,159 |
| 15 May 2019 | CNY | 14.32 | 14.38 | 14.2 | 14.33 | 14.33 | +0.21 (+1.49%) | 1,931,302 |
| 14 May 2019 | CNY | 13.98 | 14.3 | 13.88 | 14.12 | 14.12 | -0.06 (-0.42%) | 1,964,030 |
| 13 May 2019 | CNY | 14.05 | 14.39 | 14.05 | 14.18 | 14.18 | -0.16 (-1.12%) | 2,106,280 |
| 10 May 2019 | CNY | 13.92 | 14.39 | 13.8 | 14.34 | 14.34 | +0.48 (+3.46%) | 3,906,728 |
| 9 May 2019 | CNY | 13.9 | 14.05 | 13.71 | 13.86 | 13.86 | -0.06 (-0.43%) | 1,989,034 |
| 8 May 2019 | CNY | 13.7 | 14.11 | 13.62 | 13.92 | 13.92 | -0.04 (-0.29%) | 1,968,884 |
| 7 May 2019 | CNY | 13.8 | 14.05 | 13.8 | 13.96 | 13.96 | +0.15 (+1.09%) | 2,163,250 |
| 6 May 2019 | CNY | 14.55 | 14.66 | 13.66 | 13.81 | 13.81 | -1.59 (-10.32%) | 3,872,550 |
| 26 Apr 2019 | CNY | 15.29 | 15.6 | 15.21 | 15.4 | 15.4 | +0.01 (+0.06%) | 2,601,241 |
| 25 Apr 2019 | CNY | 15.99 | 15.99 | 15.38 | 15.39 | 15.39 | -0.64 (-3.99%) | 4,464,056 |
| 24 Apr 2019 | CNY | 16.47 | 16.61 | 15.62 | 16.03 | 16.03 | -0.55 (-3.32%) | 7,160,972 |
| 23 Apr 2019 | CNY | 16.77 | 17.18 | 16.5 | 16.58 | 16.58 | -0.3 (-1.78%) | 3,866,205 |
