| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 15.4 | 15.89 | 15.13 | 15.8 | 15.8 | +0.34 (+2.20%) | 3,270,147 |
| 10 Jun 2019 | CNY | 15.3 | 15.66 | 15.3 | 15.46 | 15.46 | +0.13 (+0.85%) | 1,738,104 |
| 6 Jun 2019 | CNY | 15.8 | 15.8 | 15.2 | 15.33 | 15.33 | -0.45 (-2.85%) | 2,075,804 |
| 5 Jun 2019 | CNY | 15.99 | 16.08 | 15.68 | 15.78 | 15.78 | -0.08 (-0.50%) | 1,897,320 |
| 4 Jun 2019 | CNY | 16.31 | 16.31 | 15.71 | 15.86 | 15.86 | -0.47 (-2.88%) | 3,032,800 |
| 3 Jun 2019 | CNY | 16.85 | 16.9 | 16.21 | 16.33 | 16.33 | -0.47 (-2.80%) | 4,388,323 |
| 31 May 2019 | CNY | 16.21 | 16.89 | 16.2 | 16.8 | 16.8 | +0.4 (+2.44%) | 5,123,907 |
| 30 May 2019 | CNY | 16.99 | 17.25 | 16.15 | 16.4 | 16.4 | -0.35 (-2.09%) | 5,293,597 |
| 29 May 2019 | CNY | 16.25 | 17.18 | 16.12 | 16.75 | 16.75 | +0.48 (+2.95%) | 6,281,430 |
| 28 May 2019 | CNY | 16.61 | 16.69 | 16.19 | 16.27 | 16.27 | -0.19 (-1.15%) | 4,472,981 |
| 27 May 2019 | CNY | 15.4 | 16.78 | 15.3 | 16.46 | 16.46 | +1.2 (+7.86%) | 5,937,401 |
| 24 May 2019 | CNY | 16 | 16.17 | 15.22 | 15.26 | 15.26 | -1.01 (-6.21%) | 3,398,600 |
| 23 May 2019 | CNY | 16.42 | 16.64 | 15.98 | 16.27 | 16.27 | -0.07 (-0.43%) | 3,596,581 |
| 22 May 2019 | CNY | 16.23 | 16.53 | 16.07 | 16.34 | 16.34 | +0.11 (+0.68%) | 3,529,362 |
| 21 May 2019 | CNY | 16.11 | 16.27 | 15.8 | 16.23 | 16.23 | -0.08 (-0.49%) | 3,662,114 |
| 20 May 2019 | CNY | 15.8 | 16.38 | 15.8 | 16.31 | 16.31 | +0.67 (+4.28%) | 5,342,207 |
| 17 May 2019 | CNY | 16.05 | 16.37 | 15.51 | 15.64 | 15.64 | -0.23 (-1.45%) | 3,573,600 |
| 16 May 2019 | CNY | 16.13 | 16.13 | 15.75 | 15.87 | 15.87 | -0.22 (-1.37%) | 2,318,268 |
| 15 May 2019 | CNY | 16.15 | 16.25 | 15.81 | 16.09 | 16.09 | +0.13 (+0.81%) | 2,986,650 |
| 14 May 2019 | CNY | 15.95 | 16.34 | 15.81 | 15.96 | 15.96 | -0.07 (-0.44%) | 2,806,482 |
| 13 May 2019 | CNY | 16.11 | 16.56 | 15.86 | 16.03 | 16.03 | -0.29 (-1.78%) | 3,739,082 |
| 10 May 2019 | CNY | 15.6 | 16.38 | 15.11 | 16.32 | 16.32 | +0.89 (+5.77%) | 5,036,245 |
| 9 May 2019 | CNY | 15.15 | 15.8 | 15.15 | 15.43 | 15.43 | +0.28 (+1.85%) | 2,894,305 |
| 8 May 2019 | CNY | 15 | 15.86 | 14.64 | 15.15 | 15.15 | -0.25 (-1.62%) | 2,874,754 |
| 7 May 2019 | CNY | 15.27 | 15.59 | 14.98 | 15.4 | 15.4 | +0.21 (+1.38%) | 3,170,234 |
| 6 May 2019 | CNY | 15.75 | 16.07 | 14.95 | 15.19 | 15.19 | -3.8 (-20.01%) | 5,715,508 |
| 26 Apr 2019 | CNY | 17.92 | 19.17 | 17.8 | 18.99 | 18.99 | +0.96 (+5.32%) | 11,477,644 |
| 25 Apr 2019 | CNY | 18.29 | 18.78 | 17.78 | 18.03 | 18.03 | -0.44 (-2.38%) | 7,938,204 |
| 24 Apr 2019 | CNY | 17.64 | 18.65 | 17.5 | 18.47 | 18.47 | +1.17 (+6.76%) | 8,607,419 |
| 23 Apr 2019 | CNY | 17.82 | 17.86 | 17.17 | 17.3 | 17.3 | -0.55 (-3.08%) | 2,420,241 |
