| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | CNY | 12.6818 | 12.9273 | 12.3909 | 12.5364 | 12.5364 | +0.209 (+1.70%) | 1,171,940 |
| 4 Jun 2019 | CNY | 12.9182 | 12.9364 | 12.3 | 12.3273 | 12.3273 | -0.591 (-4.57%) | 983,853 |
| 3 Jun 2019 | CNY | 12.9636 | 13.1636 | 12.7727 | 12.9182 | 12.9182 | -0.045 (-0.35%) | 772,530 |
| 31 May 2019 | CNY | 12.9182 | 13.0546 | 12.7091 | 12.9636 | 12.9636 | +0.109 (+0.85%) | 842,380 |
| 30 May 2019 | CNY | 12.6818 | 13.0636 | 12.4546 | 12.8545 | 12.8545 | -0.236 (-1.81%) | 1,764,912 |
| 29 May 2019 | CNY | 13.7091 | 13.8455 | 12.9727 | 13.0909 | 13.0909 | -0.564 (-4.13%) | 3,010,370 |
| 28 May 2019 | CNY | 13.5364 | 13.8 | 13.3545 | 13.6545 | 13.6545 | +0.018 (+0.13%) | 1,331,881 |
| 27 May 2019 | CNY | 14.2727 | 14.2727 | 13.3 | 13.6364 | 13.6364 | +0.045 (+0.33%) | 3,910,159 |
| 24 May 2019 | CNY | 13.5909 | 13.5909 | 13.5909 | 13.5909 | 13.5909 | +0.645 (+4.99%) | 629,860 |
| 23 May 2019 | CNY | 12.5455 | 12.9455 | 12.4455 | 12.9455 | 12.9455 | +0.618 (+5.01%) | 1,637,260 |
| 22 May 2019 | CNY | 11.7273 | 12.3273 | 11.5727 | 12.3273 | 12.3273 | +0.591 (+5.03%) | 2,165,768 |
| 21 May 2019 | CNY | 11.4182 | 11.8091 | 11.1818 | 11.7364 | 11.7364 | +0.2 (+1.73%) | 1,961,482 |
| 20 May 2019 | CNY | 12.1091 | 12.1091 | 11.5182 | 11.5364 | 11.5364 | -0.591 (-4.87%) | 4,743,821 |
| 17 May 2019 | CNY | 12.3727 | 13.1091 | 12.0909 | 12.1273 | 12.1273 | -0.6 (-4.71%) | 5,240,292 |
| 16 May 2019 | CNY | 13.4546 | 13.4546 | 12.7273 | 12.7273 | 12.7273 | -0.673 (-5.02%) | 3,339,710 |
| 15 May 2019 | CNY | 13.8 | 13.8 | 13.4 | 13.4 | 13.4 | -0.173 (-1.27%) | 2,055,133 |
| 14 May 2019 | CNY | 13.7818 | 13.9364 | 13.5455 | 13.5727 | 13.5727 | -0.218 (-1.58%) | 1,663,530 |
| 13 May 2019 | CNY | 13.8 | 14.1455 | 13.5455 | 13.7909 | 13.7909 | -0.464 (-3.25%) | 3,359,950 |
| 10 May 2019 | CNY | 14.7273 | 15.1364 | 14 | 14.2546 | 14.2546 | -0.482 (-3.27%) | 8,771,429 |
| 9 May 2019 | CNY | 15.6 | 15.6 | 14.7364 | 14.7364 | 14.7364 | -0.773 (-4.98%) | 2,871,330 |
| 8 May 2019 | CNY | 15.4546 | 15.6818 | 15.3636 | 15.5091 | 15.5091 | -0.173 (-1.10%) | 1,005,290 |
| 7 May 2019 | CNY | 15.7818 | 15.7818 | 15.3182 | 15.6818 | 15.6818 | +0.091 (+0.58%) | 1,526,745 |
| 6 May 2019 | CNY | 15.8818 | 16.1818 | 15.2364 | 15.5909 | 15.5909 | +0.227 (+1.48%) | 3,856,048 |
| 26 Apr 2019 | CNY | 15.6636 | 15.7 | 14.8636 | 15.3636 | 15.3636 | -0.091 (-0.59%) | 1,861,297 |
| 25 Apr 2019 | CNY | 16.0091 | 16.0545 | 15.2727 | 15.4546 | 15.4546 | -0.509 (-3.19%) | 2,553,527 |
| 24 Apr 2019 | CNY | 15.5 | 16.0727 | 15.5 | 15.9636 | 15.9636 | +0.073 (+0.46%) | 1,454,916 |
| 23 Apr 2019 | CNY | 16.1727 | 16.1727 | 15.7727 | 15.8909 | 15.8909 | -0.109 (-0.68%) | 1,363,780 |
| 22 Apr 2019 | CNY | 15.8273 | 16 | 15.7091 | 16 | 16 | +0.145 (+0.92%) | 2,503,743 |
| 19 Apr 2019 | CNY | 15.5455 | 15.9091 | 15.4818 | 15.8545 | 15.8545 | +0.218 (+1.39%) | 3,461,812 |
| 18 Apr 2019 | CNY | 15.3364 | 15.9273 | 15.3364 | 15.6364 | 15.6364 | +0.073 (+0.47%) | 3,294,060 |
