| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | CNY | 14.54 | 15.96 | 14.53 | 15.16 | 15.16 | +0.55 (+3.76%) | 6,606,519 |
| 4 Jun 2019 | CNY | 14.47 | 14.68 | 14.28 | 14.61 | 14.61 | +0.12 (+0.83%) | 1,651,578 |
| 3 Jun 2019 | CNY | 15.01 | 15.2 | 14.36 | 14.49 | 14.49 | -0.74 (-4.86%) | 3,141,691 |
| 31 May 2019 | CNY | 15.62 | 15.63 | 15.2 | 15.23 | 15.23 | -0.38 (-2.43%) | 3,277,300 |
| 30 May 2019 | CNY | 14.73 | 15.78 | 14.7 | 15.61 | 15.61 | +0.23 (+1.50%) | 5,191,770 |
| 29 May 2019 | CNY | 15.88 | 16.41 | 15.29 | 15.38 | 15.38 | +0.46 (+3.08%) | 8,695,000 |
| 28 May 2019 | CNY | 14.65 | 15.08 | 14.57 | 14.92 | 14.92 | +0.27 (+1.84%) | 2,750,271 |
| 27 May 2019 | CNY | 14.21 | 14.68 | 14.08 | 14.65 | 14.65 | +0.49 (+3.46%) | 2,024,902 |
| 24 May 2019 | CNY | 14.13 | 14.4 | 14.06 | 14.16 | 14.16 | +0.03 (+0.21%) | 1,363,771 |
| 23 May 2019 | CNY | 14.59 | 14.59 | 14.07 | 14.13 | 14.13 | -0.55 (-3.75%) | 1,964,100 |
| 22 May 2019 | CNY | 14.81 | 15.12 | 14.55 | 14.68 | 14.68 | +0.04 (+0.27%) | 1,912,448 |
| 21 May 2019 | CNY | 14.41 | 14.76 | 14.33 | 14.64 | 14.64 | +0.27 (+1.88%) | 1,904,500 |
| 20 May 2019 | CNY | 14.67 | 14.79 | 13.96 | 14.37 | 14.37 | -0.26 (-1.78%) | 2,253,139 |
| 17 May 2019 | CNY | 15.4 | 15.46 | 14.52 | 14.63 | 14.63 | -0.78 (-5.06%) | 2,785,545 |
| 16 May 2019 | CNY | 15.68 | 15.68 | 15.33 | 15.41 | 15.41 | -0.16 (-1.03%) | 2,330,578 |
| 15 May 2019 | CNY | 15.21 | 15.66 | 15.16 | 15.57 | 15.57 | +0.52 (+3.46%) | 2,276,259 |
| 14 May 2019 | CNY | 15.03 | 15.28 | 14.93 | 15.05 | 15.05 | -0.17 (-1.12%) | 1,541,552 |
| 13 May 2019 | CNY | 15.25 | 15.46 | 15.11 | 15.22 | 15.22 | -0.12 (-0.78%) | 1,972,109 |
| 10 May 2019 | CNY | 15.02 | 15.44 | 14.63 | 15.34 | 15.34 | +0.41 (+2.75%) | 3,281,159 |
| 9 May 2019 | CNY | 14.9 | 15.27 | 14.85 | 14.93 | 14.93 | -0.07 (-0.47%) | 1,962,600 |
| 8 May 2019 | CNY | 14.67 | 15.24 | 14.61 | 15 | 15 | -0.04 (-0.27%) | 2,344,980 |
| 7 May 2019 | CNY | 14.78 | 15.17 | 14.6 | 15.04 | 15.04 | +0.5 (+3.44%) | 2,964,739 |
| 6 May 2019 | CNY | 15.65 | 15.7 | 14.53 | 14.54 | 14.54 | -2.5 (-14.67%) | 3,839,350 |
| 26 Apr 2019 | CNY | 16.9 | 17.29 | 16.89 | 17.04 | 17.04 | +0.15 (+0.89%) | 2,748,954 |
| 25 Apr 2019 | CNY | 17.85 | 17.86 | 16.89 | 16.89 | 16.89 | -1.13 (-6.27%) | 4,717,520 |
| 24 Apr 2019 | CNY | 18.79 | 19.02 | 17.08 | 18.02 | 18.02 | -0.88 (-4.66%) | 6,354,466 |
| 23 Apr 2019 | CNY | 19.4 | 19.49 | 18.85 | 18.9 | 18.9 | -0.63 (-3.23%) | 3,938,356 |
| 22 Apr 2019 | CNY | 20 | 20.27 | 19.5 | 19.53 | 19.53 | -0.83 (-4.08%) | 5,138,427 |
| 19 Apr 2019 | CNY | 20.71 | 20.95 | 20.21 | 20.36 | 20.36 | -0.88 (-4.14%) | 8,483,529 |
| 18 Apr 2019 | CNY | 21.02 | 21.5 | 20.5 | 21.24 | 21.24 | +0.59 (+2.86%) | 14,549,623 |
