| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 10.8 | 10.88 | 10.67 | 10.77 | 10.77 | -0.03 (-0.28%) | 2,627,741 |
| 6 Jun 2019 | CNY | 10.96 | 11.04 | 10.56 | 10.8 | 10.8 | -0.2 (-1.82%) | 4,966,026 |
| 5 Jun 2019 | CNY | 11.06 | 11.17 | 10.95 | 11 | 11 | 0.0 (0.0%) | 2,621,056 |
| 4 Jun 2019 | CNY | 11.19 | 11.3 | 10.96 | 11 | 11 | -0.19 (-1.70%) | 4,092,424 |
| 3 Jun 2019 | CNY | 11.4 | 11.49 | 11.14 | 11.19 | 11.19 | -0.18 (-1.58%) | 3,219,182 |
| 31 May 2019 | CNY | 11.34 | 11.52 | 11.34 | 11.37 | 11.37 | +0.04 (+0.35%) | 3,081,231 |
| 30 May 2019 | CNY | 11.5 | 11.6 | 11.27 | 11.33 | 11.33 | -0.17 (-1.48%) | 3,654,501 |
| 29 May 2019 | CNY | 11.42 | 11.65 | 11.3 | 11.5 | 11.5 | +0.05 (+0.44%) | 3,213,937 |
| 28 May 2019 | CNY | 11.54 | 11.57 | 11.38 | 11.45 | 11.45 | -0.02 (-0.17%) | 3,139,446 |
| 27 May 2019 | CNY | 11.13 | 11.52 | 11.13 | 11.47 | 11.47 | +0.31 (+2.78%) | 3,556,401 |
| 24 May 2019 | CNY | 11.28 | 11.38 | 11.13 | 11.16 | 11.16 | -0.16 (-1.41%) | 2,700,348 |
| 23 May 2019 | CNY | 11.62 | 11.63 | 11.29 | 11.32 | 11.32 | -0.3 (-2.58%) | 4,122,760 |
| 22 May 2019 | CNY | 11.56 | 11.92 | 11.53 | 11.62 | 11.62 | +0.06 (+0.52%) | 6,700,960 |
| 21 May 2019 | CNY | 11.28 | 11.66 | 11.21 | 11.56 | 11.56 | +0.29 (+2.57%) | 4,805,420 |
| 20 May 2019 | CNY | 11.2 | 11.39 | 11.08 | 11.27 | 11.27 | +0.08 (+0.71%) | 3,279,289 |
| 17 May 2019 | CNY | 11.7 | 11.75 | 11.11 | 11.19 | 11.19 | -0.47 (-4.03%) | 5,265,591 |
| 16 May 2019 | CNY | 11.57 | 11.85 | 11.52 | 11.66 | 11.66 | +0.09 (+0.78%) | 5,696,700 |
| 15 May 2019 | CNY | 11.48 | 11.63 | 11.46 | 11.57 | 11.57 | +0.12 (+1.05%) | 3,637,501 |
| 14 May 2019 | CNY | 11.26 | 11.71 | 11.26 | 11.45 | 11.45 | -0.04 (-0.35%) | 4,214,460 |
| 13 May 2019 | CNY | 11.52 | 11.66 | 11.43 | 11.49 | 11.49 | -0.18 (-1.54%) | 3,764,249 |
| 10 May 2019 | CNY | 11.26 | 11.75 | 11.01 | 11.67 | 11.67 | +0.48 (+4.29%) | 6,883,990 |
| 9 May 2019 | CNY | 11.1 | 11.32 | 11.09 | 11.19 | 11.19 | 0.0 (0.0%) | 3,898,463 |
| 8 May 2019 | CNY | 10.99 | 11.3 | 10.8 | 11.19 | 11.19 | +0.03 (+0.27%) | 3,975,291 |
| 7 May 2019 | CNY | 11.25 | 11.32 | 10.99 | 11.16 | 11.16 | +0.02 (+0.18%) | 4,652,392 |
| 6 May 2019 | CNY | 11.99 | 11.99 | 11.14 | 11.14 | 11.14 | -1.66 (-12.97%) | 10,400,710 |
| 26 Apr 2019 | CNY | 12.96 | 13.08 | 12.78 | 12.8 | 12.8 | -0.17 (-1.31%) | 4,448,364 |
| 25 Apr 2019 | CNY | 13.51 | 13.51 | 12.9 | 12.97 | 12.97 | -0.56 (-4.14%) | 6,841,126 |
| 24 Apr 2019 | CNY | 13.46 | 13.64 | 13.35 | 13.53 | 13.53 | +0.09 (+0.67%) | 4,642,492 |
| 23 Apr 2019 | CNY | 13.99 | 14 | 13.44 | 13.44 | 13.44 | -0.61 (-4.34%) | 9,978,712 |
| 22 Apr 2019 | CNY | 14.28 | 14.35 | 14.01 | 14.05 | 14.05 | -0.23 (-1.61%) | 6,505,619 |
