| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 13.28 | 14 | 13.27 | 13.88 | 13.88 | +0.74 (+5.63%) | 3,911,700 |
| 10 Jun 2019 | CNY | 13.08 | 13.27 | 13.01 | 13.14 | 13.14 | +0.14 (+1.08%) | 2,431,660 |
| 6 Jun 2019 | CNY | 13.36 | 13.4 | 12.89 | 13 | 13 | -0.36 (-2.69%) | 2,028,137 |
| 5 Jun 2019 | CNY | 13.67 | 13.75 | 13.32 | 13.36 | 13.36 | -0.11 (-0.82%) | 2,332,200 |
| 4 Jun 2019 | CNY | 13.81 | 13.97 | 13.21 | 13.47 | 13.47 | -0.34 (-2.46%) | 3,647,600 |
| 3 Jun 2019 | CNY | 14.43 | 14.61 | 13.76 | 13.81 | 13.81 | -0.8 (-5.48%) | 4,142,600 |
| 31 May 2019 | CNY | 14.9 | 15.1 | 14.56 | 14.61 | 14.61 | -0.29 (-1.95%) | 4,006,600 |
| 30 May 2019 | CNY | 15.35 | 15.44 | 14.7 | 14.9 | 14.9 | -0.58 (-3.75%) | 4,694,200 |
| 29 May 2019 | CNY | 15.44 | 15.68 | 15.15 | 15.48 | 15.48 | -0.27 (-1.71%) | 5,448,460 |
| 28 May 2019 | CNY | 16.49 | 16.5 | 15.53 | 15.75 | 15.75 | -1.53 (-8.85%) | 7,347,600 |
| 27 May 2019 | CNY | 17.3 | 17.76 | 16.71 | 17.28 | 17.28 | -0.66 (-3.68%) | 10,735,700 |
| 24 May 2019 | CNY | 16.8 | 18.6 | 16.65 | 17.94 | 17.94 | +0.94 (+5.53%) | 14,296,000 |
| 23 May 2019 | CNY | 17.08 | 17.13 | 16.5 | 17 | 17 | -0.02 (-0.12%) | 5,104,500 |
| 22 May 2019 | CNY | 17 | 17.45 | 16.49 | 17.02 | 17.02 | -0.09 (-0.53%) | 10,007,460 |
| 21 May 2019 | CNY | 15.2 | 17.11 | 15.2 | 17.11 | 17.11 | +1.56 (+10.03%) | 11,019,260 |
| 20 May 2019 | CNY | 15.66 | 15.97 | 14.66 | 15.55 | 15.55 | -0.08 (-0.51%) | 4,099,400 |
| 17 May 2019 | CNY | 15.66 | 16.59 | 15.4 | 15.63 | 15.63 | +0.13 (+0.84%) | 4,095,000 |
| 16 May 2019 | CNY | 15.5 | 15.75 | 15.03 | 15.5 | 15.5 | -0.01 (-0.06%) | 5,021,065 |
| 15 May 2019 | CNY | 14.22 | 15.51 | 14.03 | 15.51 | 15.51 | +1.41 (+10%) | 7,765,629 |
| 14 May 2019 | CNY | 13.27 | 14.44 | 13.11 | 14.1 | 14.1 | +0.71 (+5.30%) | 2,939,300 |
| 13 May 2019 | CNY | 13.25 | 13.5 | 13.15 | 13.39 | 13.39 | +0.12 (+0.90%) | 1,117,358 |
| 10 May 2019 | CNY | 12.93 | 13.31 | 12.81 | 13.27 | 13.27 | +0.34 (+2.63%) | 1,249,200 |
| 9 May 2019 | CNY | 12.85 | 13.12 | 12.73 | 12.93 | 12.93 | -0.1 (-0.77%) | 1,107,000 |
| 8 May 2019 | CNY | 12.95 | 13.28 | 12.72 | 13.03 | 13.03 | -0.1 (-0.76%) | 923,000 |
| 7 May 2019 | CNY | 13.1 | 13.34 | 12.9 | 13.13 | 13.13 | +0.03 (+0.23%) | 1,242,600 |
| 6 May 2019 | CNY | 14.11 | 14.44 | 13.1 | 13.1 | 13.1 | -2.81 (-17.66%) | 2,479,300 |
| 26 Apr 2019 | CNY | 14.82 | 16.34 | 14.57 | 15.91 | 15.91 | +1.06 (+7.14%) | 4,543,100 |
| 25 Apr 2019 | CNY | 15.04 | 15.41 | 14.75 | 14.85 | 14.85 | -0.42 (-2.75%) | 1,589,600 |
| 24 Apr 2019 | CNY | 14.7 | 15.36 | 14.62 | 15.27 | 15.27 | +0.59 (+4.02%) | 1,511,000 |
| 23 Apr 2019 | CNY | 15.01 | 15.04 | 14.48 | 14.68 | 14.68 | -0.33 (-2.20%) | 1,399,000 |
