| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2019 | CNY | 15.13 | 15.37 | 14.8 | 15.01 | 15.01 | +0.06 (+0.40%) | 6,430,851 |
| 29 May 2019 | CNY | 14.61 | 15.35 | 14.61 | 14.95 | 14.95 | +0.21 (+1.42%) | 6,645,765 |
| 28 May 2019 | CNY | 15.09 | 15.26 | 14.68 | 14.74 | 14.74 | +0.03 (+0.20%) | 5,675,674 |
| 27 May 2019 | CNY | 14.36 | 14.84 | 14.1 | 14.71 | 14.71 | +0.42 (+2.94%) | 3,338,632 |
| 24 May 2019 | CNY | 14.09 | 14.47 | 14.09 | 14.29 | 14.29 | +0.04 (+0.28%) | 2,281,500 |
| 23 May 2019 | CNY | 14.65 | 14.65 | 14.2 | 14.25 | 14.25 | -0.28 (-1.93%) | 3,300,365 |
| 22 May 2019 | CNY | 14.91 | 14.91 | 14.39 | 14.53 | 14.53 | -0.23 (-1.56%) | 4,100,004 |
| 21 May 2019 | CNY | 14.32 | 14.95 | 14.32 | 14.76 | 14.76 | +0.2 (+1.37%) | 4,022,403 |
| 20 May 2019 | CNY | 14.09 | 14.8 | 14.02 | 14.56 | 14.56 | +0.43 (+3.04%) | 6,041,111 |
| 17 May 2019 | CNY | 14.85 | 14.98 | 14.01 | 14.13 | 14.13 | -0.76 (-5.10%) | 5,930,319 |
| 16 May 2019 | CNY | 15.15 | 15.16 | 14.74 | 14.89 | 14.89 | -0.27 (-1.78%) | 3,821,866 |
| 15 May 2019 | CNY | 15.13 | 15.31 | 15.01 | 15.16 | 15.16 | 0.0 (0.0%) | 4,984,402 |
| 14 May 2019 | CNY | 14.7 | 15.17 | 14.63 | 15.16 | 15.16 | +0.23 (+1.54%) | 6,093,103 |
| 13 May 2019 | CNY | 14.53 | 15.07 | 14.5 | 14.93 | 14.93 | +0.19 (+1.29%) | 5,150,027 |
| 10 May 2019 | CNY | 14.38 | 14.85 | 13.71 | 14.74 | 14.74 | +0.54 (+3.80%) | 7,382,568 |
| 9 May 2019 | CNY | 14.17 | 14.5 | 14.02 | 14.2 | 14.2 | +0.03 (+0.21%) | 5,162,958 |
| 8 May 2019 | CNY | 14.01 | 14.55 | 13.78 | 14.17 | 14.17 | -0.16 (-1.12%) | 4,219,749 |
| 7 May 2019 | CNY | 14.4 | 14.63 | 14.18 | 14.33 | 14.33 | -0.04 (-0.28%) | 4,912,460 |
| 6 May 2019 | CNY | 15 | 15.34 | 14.37 | 14.37 | 14.37 | -3.39 (-19.09%) | 9,070,149 |
| 26 Apr 2019 | CNY | 16.65 | 18.56 | 16.55 | 17.76 | 17.76 | +0.73 (+4.29%) | 17,227,362 |
| 25 Apr 2019 | CNY | 17.45 | 17.87 | 16.91 | 17.03 | 17.03 | -0.26 (-1.50%) | 12,067,744 |
| 24 Apr 2019 | CNY | 16.94 | 17.72 | 16.78 | 17.29 | 17.29 | +0.53 (+3.16%) | 11,886,066 |
| 23 Apr 2019 | CNY | 17.11 | 17.11 | 16.25 | 16.76 | 16.76 | -0.64 (-3.68%) | 6,629,492 |
| 22 Apr 2019 | CNY | 17.49 | 17.82 | 17.31 | 17.4 | 17.4 | -0.01 (-0.06%) | 6,657,287 |
| 19 Apr 2019 | CNY | 17.4 | 17.51 | 17.04 | 17.41 | 17.41 | -0.1 (-0.57%) | 6,111,266 |
| 18 Apr 2019 | CNY | 17.43 | 17.75 | 17.2 | 17.51 | 17.51 | +0.06 (+0.34%) | 6,557,660 |
| 17 Apr 2019 | CNY | 17.15 | 17.87 | 17.15 | 17.45 | 17.45 | +0.42 (+2.47%) | 11,874,368 |
| 16 Apr 2019 | CNY | 16.35 | 17.09 | 16.25 | 17.03 | 17.03 | +0.65 (+3.97%) | 7,524,387 |
| 15 Apr 2019 | CNY | 17 | 17.09 | 16.28 | 16.38 | 16.38 | -0.37 (-2.21%) | 8,756,100 |
| 12 Apr 2019 | CNY | 16.71 | 16.87 | 16.6 | 16.75 | 16.75 | +0.03 (+0.18%) | 4,133,409 |
