| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2019 | CNY | 13.73 | 13.82 | 13.23 | 13.6 | 13.6 | -0.13 (-0.95%) | 2,289,151 |
| 27 Jun 2019 | CNY | 13.79 | 13.89 | 13.66 | 13.73 | 13.73 | +0.02 (+0.15%) | 2,094,278 |
| 26 Jun 2019 | CNY | 13.9 | 13.96 | 13.68 | 13.71 | 13.71 | -0.22 (-1.58%) | 1,854,542 |
| 25 Jun 2019 | CNY | 14 | 14.19 | 13.5 | 13.93 | 13.93 | +0.13 (+0.94%) | 3,916,832 |
| 24 Jun 2019 | CNY | 13.78 | 13.98 | 13.64 | 13.8 | 13.8 | -0.03 (-0.22%) | 2,764,000 |
| 21 Jun 2019 | CNY | 13.5 | 13.89 | 13.39 | 13.83 | 13.83 | +0.5 (+3.75%) | 4,676,483 |
| 20 Jun 2019 | CNY | 13.22 | 13.39 | 13.07 | 13.33 | 13.33 | +0.11 (+0.83%) | 2,715,540 |
| 19 Jun 2019 | CNY | 13.39 | 13.43 | 13.2 | 13.22 | 13.22 | -0.03 (-0.23%) | 3,964,832 |
| 18 Jun 2019 | CNY | 13.3 | 13.65 | 13.18 | 13.25 | 13.25 | +0.36 (+2.79%) | 4,192,560 |
| 17 Jun 2019 | CNY | 12.67 | 12.97 | 12.67 | 12.89 | 12.89 | +0.19 (+1.50%) | 1,735,414 |
| 14 Jun 2019 | CNY | 13.08 | 13.27 | 12.67 | 12.7 | 12.7 | -0.4 (-3.05%) | 2,877,700 |
| 13 Jun 2019 | CNY | 13.11 | 13.21 | 12.83 | 13.1 | 13.1 | -0.11 (-0.83%) | 3,040,236 |
| 12 Jun 2019 | CNY | 13.22 | 13.33 | 13.09 | 13.21 | 13.21 | -0.07 (-0.53%) | 3,147,806 |
| 11 Jun 2019 | CNY | 13.04 | 13.28 | 12.7 | 13.28 | 13.28 | +0.28 (+2.15%) | 4,274,497 |
| 10 Jun 2019 | CNY | 12.61 | 13.18 | 12.6 | 13 | 13 | +0.36 (+2.85%) | 3,527,747 |
| 6 Jun 2019 | CNY | 13.27 | 13.54 | 12.59 | 12.64 | 12.64 | -0.82 (-6.09%) | 5,085,896 |
| 5 Jun 2019 | CNY | 14 | 14.26 | 13.3 | 13.46 | 13.46 | -0.84 (-5.87%) | 8,828,206 |
| 4 Jun 2019 | CNY | 15.7 | 15.85 | 14.12 | 14.3 | 14.3 | -1.39 (-8.86%) | 11,467,943 |
| 24 May 2019 | CNY | 14.52 | 16.12 | 14.33 | 15.69 | 15.69 | +1.04 (+7.10%) | 12,577,148 |
| 23 May 2019 | CNY | 14.03 | 15.18 | 13.95 | 14.65 | 14.65 | +0.57 (+4.05%) | 7,282,105 |
| 22 May 2019 | CNY | 13.97 | 14.34 | 13.85 | 14.08 | 14.08 | +0.06 (+0.43%) | 3,722,800 |
| 21 May 2019 | CNY | 13.64 | 14.1 | 13.64 | 14.02 | 14.02 | +0.18 (+1.30%) | 4,209,604 |
| 20 May 2019 | CNY | 13.13 | 13.99 | 13.13 | 13.84 | 13.84 | +0.32 (+2.37%) | 5,099,900 |
| 17 May 2019 | CNY | 13.36 | 14.7 | 13.22 | 13.52 | 13.52 | +0.16 (+1.20%) | 5,980,201 |
| 16 May 2019 | CNY | 13.09 | 13.45 | 13.04 | 13.36 | 13.36 | +0.3 (+2.30%) | 3,006,101 |
| 15 May 2019 | CNY | 13.04 | 13.28 | 12.91 | 13.06 | 13.06 | +0.11 (+0.85%) | 2,497,400 |
| 14 May 2019 | CNY | 12.76 | 13.35 | 12.76 | 12.95 | 12.95 | +0.03 (+0.23%) | 3,347,665 |
| 13 May 2019 | CNY | 12.87 | 12.94 | 12.71 | 12.92 | 12.92 | -0.12 (-0.92%) | 2,495,400 |
| 10 May 2019 | CNY | 12.68 | 13.1 | 12.3 | 13.04 | 13.04 | +0.59 (+4.74%) | 4,328,002 |
| 9 May 2019 | CNY | 12.36 | 12.68 | 12.28 | 12.45 | 12.45 | +0.1 (+0.81%) | 1,938,952 |
