| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | CNY | 13.13 | 13.31 | 12.69 | 13.23 | 13.23 | +0.27 (+2.08%) | 897,912 |
| 4 Jun 2019 | CNY | 13.05 | 13.2 | 12.85 | 12.96 | 12.96 | -0.2 (-1.52%) | 523,451 |
| 3 Jun 2019 | CNY | 13.25 | 13.32 | 12.84 | 13.16 | 13.16 | -0.07 (-0.53%) | 1,063,709 |
| 31 May 2019 | CNY | 13.04 | 13.28 | 13.04 | 13.23 | 13.23 | +0.05 (+0.38%) | 756,099 |
| 30 May 2019 | CNY | 12.81 | 13.48 | 12.81 | 13.18 | 13.18 | -0.07 (-0.53%) | 1,156,339 |
| 29 May 2019 | CNY | 12.96 | 13.94 | 12.73 | 13.25 | 13.25 | +0.31 (+2.40%) | 1,254,009 |
| 28 May 2019 | CNY | 12.79 | 13.22 | 12.79 | 12.94 | 12.94 | +0.13 (+1.01%) | 1,528,503 |
| 27 May 2019 | CNY | 12.25 | 13.33 | 12.25 | 12.81 | 12.81 | +0.43 (+3.47%) | 1,574,068 |
| 24 May 2019 | CNY | 12.23 | 13.34 | 12.23 | 12.38 | 12.38 | +0.25 (+2.06%) | 1,339,417 |
| 23 May 2019 | CNY | 12.38 | 12.58 | 12.13 | 12.13 | 12.13 | -0.37 (-2.96%) | 511,715 |
| 22 May 2019 | CNY | 12.6 | 12.79 | 12.4 | 12.5 | 12.5 | -0.1 (-0.79%) | 463,520 |
| 21 May 2019 | CNY | 12.42 | 12.73 | 12.24 | 12.6 | 12.6 | +0.22 (+1.78%) | 548,594 |
| 20 May 2019 | CNY | 12.52 | 12.63 | 12.11 | 12.38 | 12.38 | +0.1 (+0.81%) | 590,435 |
| 17 May 2019 | CNY | 12.79 | 12.93 | 12.07 | 12.28 | 12.28 | -0.5 (-3.91%) | 857,445 |
| 16 May 2019 | CNY | 12.84 | 12.97 | 12.64 | 12.78 | 12.78 | +0.07 (+0.55%) | 592,920 |
| 15 May 2019 | CNY | 12.54 | 12.82 | 12.4 | 12.71 | 12.71 | +0.3 (+2.42%) | 625,433 |
| 14 May 2019 | CNY | 12.31 | 12.58 | 12.3 | 12.41 | 12.41 | -0.04 (-0.32%) | 577,182 |
| 13 May 2019 | CNY | 12.42 | 12.58 | 12.25 | 12.45 | 12.45 | +0.03 (+0.24%) | 502,277 |
| 10 May 2019 | CNY | 11.98 | 12.52 | 11.98 | 12.42 | 12.42 | +0.44 (+3.67%) | 931,937 |
| 9 May 2019 | CNY | 11.97 | 12.19 | 11.85 | 11.98 | 11.98 | +0.01 (+0.08%) | 611,774 |
| 8 May 2019 | CNY | 11.64 | 12.12 | 11.42 | 11.97 | 11.97 | +0.19 (+1.61%) | 644,800 |
| 7 May 2019 | CNY | 11.75 | 11.98 | 11.56 | 11.78 | 11.78 | +0.08 (+0.68%) | 856,900 |
| 6 May 2019 | CNY | 12.44 | 12.44 | 11.6 | 11.7 | 11.7 | -1.68 (-12.56%) | 1,273,980 |
| 26 Apr 2019 | CNY | 13.34 | 13.5 | 12.97 | 13.38 | 13.38 | -0.02 (-0.15%) | 1,175,660 |
| 25 Apr 2019 | CNY | 13.99 | 14 | 13.36 | 13.4 | 13.4 | -0.57 (-4.08%) | 1,486,420 |
| 24 Apr 2019 | CNY | 14.11 | 14.11 | 13.51 | 13.97 | 13.97 | -0.19 (-1.34%) | 971,929 |
| 23 Apr 2019 | CNY | 14.12 | 14.44 | 13.81 | 14.16 | 14.16 | -0.12 (-0.84%) | 1,044,977 |
| 22 Apr 2019 | CNY | 14.29 | 14.6 | 14.28 | 14.28 | 14.28 | -0.07 (-0.49%) | 990,960 |
| 19 Apr 2019 | CNY | 14.11 | 14.37 | 14.03 | 14.35 | 14.35 | +0.36 (+2.57%) | 1,112,460 |
| 18 Apr 2019 | CNY | 14.44 | 14.56 | 13.94 | 13.99 | 13.99 | -0.47 (-3.25%) | 1,425,260 |
