| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | CNY | 13.9846 | 14.8 | 13.9077 | 14.7744 | 14.7744 | +0.492 (+3.45%) | 8,682,733 |
| 6 Jun 2019 | CNY | 13.6154 | 14.4359 | 13.6154 | 14.2821 | 14.2821 | +0.636 (+4.66%) | 8,074,581 |
| 5 Jun 2019 | CNY | 13.6821 | 13.9026 | 13.5385 | 13.6462 | 13.6462 | +0.026 (+0.19%) | 2,644,866 |
| 4 Jun 2019 | CNY | 13.4872 | 13.7692 | 13.2513 | 13.6205 | 13.6205 | +0.128 (+0.95%) | 2,597,764 |
| 3 Jun 2019 | CNY | 13.8974 | 13.8974 | 13.4154 | 13.4923 | 13.4923 | -0.092 (-0.68%) | 2,848,675 |
| 31 May 2019 | CNY | 13.2308 | 13.6923 | 13.2308 | 13.5846 | 13.5846 | +0.354 (+2.67%) | 2,827,540 |
| 30 May 2019 | CNY | 13.4359 | 13.5333 | 13.1385 | 13.2308 | 13.2308 | -0.308 (-2.27%) | 2,590,575 |
| 29 May 2019 | CNY | 13.5795 | 13.8256 | 13.4718 | 13.5385 | 13.5385 | -0.097 (-0.71%) | 2,328,023 |
| 28 May 2019 | CNY | 13.8462 | 13.959 | 13.5641 | 13.6359 | 13.6359 | -0.231 (-1.66%) | 3,550,483 |
| 27 May 2019 | CNY | 13.4051 | 13.8872 | 13.2462 | 13.8667 | 13.8667 | +0.4 (+2.97%) | 3,428,178 |
| 24 May 2019 | CNY | 13.1436 | 13.6462 | 13.1333 | 13.4667 | 13.4667 | +0.41 (+3.14%) | 3,024,067 |
| 23 May 2019 | CNY | 13.3333 | 13.3333 | 13.0154 | 13.0564 | 13.0564 | -0.246 (-1.85%) | 2,023,561 |
| 22 May 2019 | CNY | 13.4872 | 13.641 | 13.1436 | 13.3026 | 13.3026 | -0.185 (-1.37%) | 2,703,013 |
| 21 May 2019 | CNY | 13.3795 | 13.7641 | 13.3795 | 13.4872 | 13.4872 | +0.015 (+0.11%) | 2,554,152 |
| 20 May 2019 | CNY | 13.6769 | 13.7795 | 13.0256 | 13.4718 | 13.4718 | -0.174 (-1.28%) | 3,088,113 |
| 17 May 2019 | CNY | 14.4872 | 14.5539 | 13.5282 | 13.6462 | 13.6462 | -0.902 (-6.20%) | 5,849,085 |
| 16 May 2019 | CNY | 14.6923 | 14.6923 | 14.3897 | 14.5487 | 14.5487 | -0.144 (-0.98%) | 5,927,986 |
| 15 May 2019 | CNY | 14.0462 | 14.6923 | 13.8462 | 14.6923 | 14.6923 | +0.754 (+5.41%) | 7,702,852 |
| 14 May 2019 | CNY | 13.9487 | 14.0974 | 13.7692 | 13.9385 | 13.9385 | -0.205 (-1.45%) | 3,732,769 |
| 13 May 2019 | CNY | 14.2513 | 14.2513 | 13.8462 | 14.1436 | 14.1436 | -0.139 (-0.97%) | 3,579,338 |
| 10 May 2019 | CNY | 13.9026 | 14.3282 | 13.4821 | 14.2821 | 14.2821 | +0.554 (+4.03%) | 6,415,882 |
| 9 May 2019 | CNY | 13.9231 | 14.4205 | 13.6821 | 13.7282 | 13.7282 | -0.426 (-3.01%) | 4,793,675 |
| 8 May 2019 | CNY | 13.3744 | 14.7641 | 13.2205 | 14.1539 | 14.1539 | +0.58 (+4.27%) | 7,579,244 |
| 7 May 2019 | CNY | 13.0308 | 13.5846 | 13.0256 | 13.5744 | 13.5744 | +0.615 (+4.75%) | 4,993,534 |
| 6 May 2019 | CNY | 13.5744 | 13.7026 | 12.8256 | 12.959 | 12.959 | -1.092 (-7.77%) | 5,375,026 |
| 26 Apr 2019 | CNY | 14.3077 | 14.5026 | 14.0513 | 14.0513 | 14.0513 | -0.451 (-3.11%) | 4,363,983 |
| 25 Apr 2019 | CNY | 14.6667 | 15.0205 | 14.3128 | 14.5026 | 14.5026 | -0.338 (-2.28%) | 7,888,284 |
| 24 Apr 2019 | CNY | 14.2051 | 15.0205 | 14.2051 | 14.841 | 14.841 | +0.344 (+2.37%) | 8,595,730 |
| 23 Apr 2019 | CNY | 14.2667 | 15.0205 | 14.118 | 14.4974 | 14.4974 | +0.564 (+4.05%) | 10,303,435 |
| 22 Apr 2019 | CNY | 14 | 14.0821 | 13.759 | 13.9333 | 13.9333 | +0.026 (+0.18%) | 3,785,480 |
