| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 11.84 | 12.41 | 11.65 | 12.31 | 12.31 | +0.42 (+3.53%) | 9,564,392 |
| 10 Jun 2019 | CNY | 11.59 | 12.06 | 11.41 | 11.89 | 11.89 | +0.2 (+1.71%) | 8,804,100 |
| 6 Jun 2019 | CNY | 12.4 | 12.44 | 11.51 | 11.69 | 11.69 | -0.6 (-4.88%) | 10,147,185 |
| 5 Jun 2019 | CNY | 12.3 | 12.55 | 12.18 | 12.29 | 12.29 | +0.1 (+0.82%) | 9,316,363 |
| 4 Jun 2019 | CNY | 12.35 | 12.76 | 12.02 | 12.19 | 12.19 | -0.08 (-0.65%) | 11,359,014 |
| 3 Jun 2019 | CNY | 12.48 | 12.67 | 12.08 | 12.27 | 12.27 | -0.13 (-1.05%) | 8,239,959 |
| 31 May 2019 | CNY | 12.3 | 12.68 | 12.2 | 12.4 | 12.4 | +0.15 (+1.22%) | 8,404,628 |
| 30 May 2019 | CNY | 12.52 | 12.58 | 12.16 | 12.25 | 12.25 | -0.36 (-2.85%) | 6,921,000 |
| 29 May 2019 | CNY | 12.4 | 12.76 | 12.4 | 12.61 | 12.61 | +0.06 (+0.48%) | 5,660,922 |
| 28 May 2019 | CNY | 12.59 | 12.76 | 12.48 | 12.55 | 12.55 | -0.09 (-0.71%) | 7,444,600 |
| 27 May 2019 | CNY | 12.12 | 12.67 | 11.98 | 12.64 | 12.64 | +0.42 (+3.44%) | 8,436,910 |
| 24 May 2019 | CNY | 12.59 | 12.84 | 12.19 | 12.22 | 12.22 | -0.56 (-4.38%) | 8,071,305 |
| 23 May 2019 | CNY | 13.2 | 13.32 | 12.67 | 12.78 | 12.78 | -0.61 (-4.56%) | 10,668,358 |
| 22 May 2019 | CNY | 12.77 | 13.53 | 12.7 | 13.39 | 13.39 | +0.61 (+4.77%) | 13,723,906 |
| 21 May 2019 | CNY | 12.69 | 13.05 | 12.51 | 12.78 | 12.78 | +0.07 (+0.55%) | 6,745,778 |
| 20 May 2019 | CNY | 12.57 | 12.82 | 12.3 | 12.71 | 12.71 | +0.15 (+1.19%) | 6,107,178 |
| 17 May 2019 | CNY | 13.08 | 13.27 | 12.5 | 12.56 | 12.56 | -0.56 (-4.27%) | 5,640,049 |
| 16 May 2019 | CNY | 12.98 | 13.23 | 12.82 | 13.12 | 13.12 | +0.14 (+1.08%) | 5,155,682 |
| 15 May 2019 | CNY | 12.83 | 13.08 | 12.83 | 12.98 | 12.98 | +0.24 (+1.88%) | 4,821,059 |
| 14 May 2019 | CNY | 12.6 | 12.95 | 12.48 | 12.74 | 12.74 | -0.07 (-0.55%) | 5,195,663 |
| 13 May 2019 | CNY | 13 | 13.14 | 12.64 | 12.81 | 12.81 | -0.41 (-3.10%) | 7,067,048 |
| 10 May 2019 | CNY | 12.96 | 13.35 | 12.4 | 13.22 | 13.22 | +0.48 (+3.77%) | 7,469,118 |
| 9 May 2019 | CNY | 12.63 | 12.98 | 12.52 | 12.74 | 12.74 | +0.05 (+0.39%) | 4,309,915 |
| 8 May 2019 | CNY | 12.46 | 13.1 | 12.31 | 12.69 | 12.69 | -0.11 (-0.86%) | 3,838,615 |
| 7 May 2019 | CNY | 12.75 | 12.92 | 12.56 | 12.8 | 12.8 | +0.08 (+0.63%) | 6,130,751 |
| 6 May 2019 | CNY | 13.73 | 13.73 | 12.7 | 12.72 | 12.72 | -2.23 (-14.92%) | 9,432,218 |
| 26 Apr 2019 | CNY | 14.6 | 15.21 | 14 | 14.95 | 14.95 | +0.37 (+2.54%) | 7,995,718 |
| 25 Apr 2019 | CNY | 15.33 | 15.4 | 14.56 | 14.58 | 14.58 | -0.87 (-5.63%) | 7,061,300 |
| 24 Apr 2019 | CNY | 15.19 | 15.45 | 14.57 | 15.45 | 15.45 | +0.39 (+2.59%) | 7,633,198 |
| 23 Apr 2019 | CNY | 15.46 | 15.7 | 15.04 | 15.06 | 15.06 | -0.57 (-3.65%) | 6,513,933 |
