| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 12.5995 | 13.2045 | 12.5311 | 13.0782 | 13.0782 | +0.458 (+3.63%) | 33,013,617 |
| 10 Jun 2019 | CNY | 12.3943 | 12.752 | 12.3364 | 12.6205 | 12.6205 | +0.426 (+3.49%) | 29,222,325 |
| 6 Jun 2019 | CNY | 12.631 | 12.731 | 11.9945 | 12.1944 | 12.1944 | -0.573 (-4.49%) | 26,767,548 |
| 5 Jun 2019 | CNY | 13.0887 | 13.1413 | 12.6626 | 12.7678 | 12.7678 | -0.058 (-0.45%) | 17,686,275 |
| 4 Jun 2019 | CNY | 12.731 | 12.9993 | 12.6837 | 12.8257 | 12.8257 | +0.079 (+0.62%) | 15,829,027 |
| 3 Jun 2019 | CNY | 13.0203 | 13.2571 | 12.6258 | 12.7468 | 12.7468 | -0.295 (-2.26%) | 25,359,632 |
| 31 May 2019 | CNY | 13.1939 | 13.2202 | 12.9467 | 13.0414 | 13.0414 | -0.137 (-1.04%) | 18,507,313 |
| 30 May 2019 | CNY | 13.0046 | 13.2045 | 12.6521 | 13.1782 | 13.1782 | +0.1 (+0.76%) | 25,858,141 |
| 29 May 2019 | CNY | 12.9835 | 13.2465 | 12.9309 | 13.0782 | 13.0782 | +0.089 (+0.69%) | 22,461,523 |
| 28 May 2019 | CNY | 13.1519 | 13.2518 | 12.9151 | 12.9888 | 12.9888 | -0.3 (-2.26%) | 32,519,234 |
| 27 May 2019 | CNY | 12.2154 | 13.3938 | 12.0208 | 13.2886 | 13.2886 | +1.057 (+8.65%) | 61,052,885 |
| 24 May 2019 | CNY | 12.4837 | 12.6258 | 11.8788 | 12.2312 | 12.2312 | -0.21 (-1.69%) | 44,819,040 |
| 23 May 2019 | CNY | 13.0203 | 13.1413 | 12.1997 | 12.4417 | 12.4417 | -0.715 (-5.44%) | 44,380,375 |
| 22 May 2019 | CNY | 13.3465 | 13.4149 | 13.0466 | 13.1571 | 13.1571 | -0.342 (-2.53%) | 22,484,044 |
| 21 May 2019 | CNY | 13.4254 | 13.6937 | 12.9993 | 13.4991 | 13.4991 | +0.137 (+1.02%) | 35,948,281 |
| 20 May 2019 | CNY | 13.7568 | 13.9357 | 12.994 | 13.3623 | 13.3623 | -0.395 (-2.87%) | 38,232,513 |
| 17 May 2019 | CNY | 14.5196 | 14.5196 | 13.6779 | 13.7568 | 13.7568 | -0.7 (-4.84%) | 34,134,784 |
| 16 May 2019 | CNY | 14.83 | 14.9195 | 14.1672 | 14.4565 | 14.4565 | +0.026 (+0.18%) | 32,519,871 |
| 15 May 2019 | CNY | 13.941 | 14.6249 | 13.9304 | 14.4302 | 14.4302 | +0.789 (+5.78%) | 43,037,431 |
| 14 May 2019 | CNY | 13.578 | 13.9199 | 13.578 | 13.6411 | 13.6411 | -0.142 (-1.03%) | 27,384,234 |
| 13 May 2019 | CNY | 13.6832 | 13.941 | 13.5832 | 13.7831 | 13.7831 | -0.153 (-1.10%) | 29,316,879 |
| 10 May 2019 | CNY | 12.994 | 13.9357 | 12.9835 | 13.9357 | 13.9357 | +1.268 (+10.01%) | 54,856,854 |
| 9 May 2019 | CNY | 12.9099 | 13.1466 | 12.589 | 12.6679 | 12.6679 | -0.342 (-2.63%) | 26,811,644 |
| 8 May 2019 | CNY | 13.2045 | 13.5043 | 12.9414 | 13.0098 | 13.0098 | -0.595 (-4.37%) | 32,872,137 |
| 7 May 2019 | CNY | 12.8625 | 13.8673 | 12.8625 | 13.6043 | 13.6043 | +0.958 (+7.57%) | 43,349,705 |
| 6 May 2019 | CNY | 13.1203 | 13.2834 | 12.4943 | 12.6468 | 12.6468 | -1.657 (-11.59%) | 44,609,489 |
| 26 Apr 2019 | CNY | 14.2408 | 14.4197 | 13.9883 | 14.304 | 14.304 | +0.1 (+0.70%) | 18,805,140 |
| 25 Apr 2019 | CNY | 14.6143 | 14.7301 | 14.1093 | 14.204 | 14.204 | -0.526 (-3.57%) | 23,184,159 |
| 24 Apr 2019 | CNY | 14.6775 | 14.7827 | 14.0199 | 14.7301 | 14.7301 | +0.105 (+0.72%) | 29,567,054 |
| 23 Apr 2019 | CNY | 14.7879 | 14.9142 | 14.3671 | 14.6249 | 14.6249 | -0.137 (-0.93%) | 20,601,017 |
