| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2019 | CNY | 14.7467 | 14.98 | 14.0733 | 14.9533 | 14.9533 | +0.173 (+1.17%) | 2,214,510 |
| 17 May 2019 | CNY | 15.3 | 15.42 | 14.5667 | 14.78 | 14.78 | -0.5 (-3.27%) | 2,627,130 |
| 16 May 2019 | CNY | 15.1467 | 15.52 | 15.0067 | 15.28 | 15.28 | +0.1 (+0.66%) | 2,432,130 |
| 15 May 2019 | CNY | 15.18 | 15.2333 | 14.8867 | 15.18 | 15.18 | +0.12 (+0.80%) | 2,621,340 |
| 14 May 2019 | CNY | 15.2333 | 15.4267 | 14.8667 | 15.06 | 15.06 | -0.527 (-3.38%) | 3,374,307 |
| 13 May 2019 | CNY | 15.2 | 16.1867 | 14.9333 | 15.5867 | 15.5867 | +0.34 (+2.23%) | 7,039,320 |
| 10 May 2019 | CNY | 13.9333 | 15.2467 | 13.7467 | 15.2467 | 15.2467 | +1.387 (+10.01%) | 4,459,551 |
| 9 May 2019 | CNY | 13.9533 | 14.1 | 13.7 | 13.86 | 13.86 | -0.06 (-0.43%) | 1,987,821 |
| 8 May 2019 | CNY | 13.5867 | 14.0467 | 13.3467 | 13.92 | 13.92 | +0.173 (+1.26%) | 2,512,260 |
| 7 May 2019 | CNY | 13.8733 | 14.1133 | 13.3467 | 13.7467 | 13.7467 | +0.013 (+0.10%) | 2,828,040 |
| 6 May 2019 | CNY | 14.0267 | 14.92 | 13.7333 | 13.7333 | 13.7333 | -2.28 (-14.24%) | 3,137,220 |
| 26 Apr 2019 | CNY | 16.52 | 16.52 | 15.92 | 16.0133 | 16.0133 | -0.373 (-2.28%) | 1,917,750 |
| 25 Apr 2019 | CNY | 17.0333 | 17.2667 | 16.3867 | 16.3867 | 16.3867 | -0.647 (-3.80%) | 2,361,210 |
| 24 Apr 2019 | CNY | 16.7467 | 17.04 | 16.6533 | 17.0333 | 17.0333 | +0.427 (+2.57%) | 2,158,680 |
| 23 Apr 2019 | CNY | 17.3867 | 17.3867 | 16.4133 | 16.6067 | 16.6067 | -0.7 (-4.04%) | 2,948,400 |
| 22 Apr 2019 | CNY | 17.5867 | 17.6333 | 17.2667 | 17.3067 | 17.3067 | -0.107 (-0.61%) | 1,725,810 |
| 19 Apr 2019 | CNY | 17.4 | 17.54 | 17.26 | 17.4133 | 17.4133 | +0.007 (+0.04%) | 2,040,150 |
| 18 Apr 2019 | CNY | 17.7733 | 17.7733 | 17.3867 | 17.4067 | 17.4067 | -0.373 (-2.10%) | 2,141,250 |
| 17 Apr 2019 | CNY | 17.8267 | 17.9733 | 17.6867 | 17.78 | 17.78 | -0.073 (-0.41%) | 2,781,240 |
| 16 Apr 2019 | CNY | 17.4667 | 17.8667 | 17.26 | 17.8533 | 17.8533 | +0.187 (+1.06%) | 2,881,770 |
| 15 Apr 2019 | CNY | 17.52 | 18.0333 | 17.38 | 17.6667 | 17.6667 | +0.42 (+2.44%) | 3,496,860 |
| 12 Apr 2019 | CNY | 17.1133 | 17.5267 | 17.0467 | 17.2467 | 17.2467 | +0.16 (+0.94%) | 2,564,310 |
| 11 Apr 2019 | CNY | 17.9067 | 17.9067 | 17.0467 | 17.0867 | 17.0867 | -0.733 (-4.12%) | 3,976,290 |
| 10 Apr 2019 | CNY | 18.1867 | 18.3667 | 17.8 | 17.82 | 17.82 | -0.367 (-2.02%) | 3,395,010 |
| 9 Apr 2019 | CNY | 18 | 18.5 | 18 | 18.1867 | 18.1867 | -0.153 (-0.84%) | 2,619,027 |
| 8 Apr 2019 | CNY | 18.98 | 19.16 | 18.24 | 18.34 | 18.34 | -0.62 (-3.27%) | 5,351,490 |
| 4 Apr 2019 | CNY | 18.66 | 19.1933 | 18.4533 | 18.96 | 18.96 | +0.533 (+2.89%) | 8,002,977 |
| 3 Apr 2019 | CNY | 18.3267 | 18.64 | 18.0133 | 18.4267 | 18.4267 | 0.0 (0.0%) | 5,206,140 |
| 2 Apr 2019 | CNY | 18.54 | 18.9867 | 18.34 | 18.4267 | 18.4267 | -0.113 (-0.61%) | 7,539,198 |
| 1 Apr 2019 | CNY | 17.8333 | 18.7333 | 17.3733 | 18.54 | 18.54 | +0.433 (+2.39%) | 8,908,920 |
