| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2019 | CNY | 10.15 | 10.32 | 10.05 | 10.12 | 10.12 | -0.03 (-0.30%) | 3,390,279 |
| 27 May 2019 | CNY | 9.87 | 10.16 | 9.76 | 10.15 | 10.15 | +0.32 (+3.26%) | 3,253,000 |
| 24 May 2019 | CNY | 9.8 | 10.03 | 9.79 | 9.83 | 9.83 | -0.03 (-0.30%) | 2,157,646 |
| 23 May 2019 | CNY | 10.12 | 10.19 | 9.85 | 9.86 | 9.86 | -0.33 (-3.24%) | 3,449,118 |
| 22 May 2019 | CNY | 10.29 | 10.43 | 10.05 | 10.19 | 10.19 | -0.01 (-0.10%) | 4,086,711 |
| 21 May 2019 | CNY | 10 | 10.21 | 9.93 | 10.2 | 10.2 | +0.2 (+2%) | 3,198,700 |
| 20 May 2019 | CNY | 10 | 10.09 | 9.73 | 10 | 10 | +0.05 (+0.50%) | 2,944,972 |
| 17 May 2019 | CNY | 10.34 | 10.47 | 9.85 | 9.95 | 9.95 | -0.39 (-3.77%) | 4,137,683 |
| 16 May 2019 | CNY | 10.22 | 10.44 | 10.17 | 10.34 | 10.34 | +0.12 (+1.17%) | 3,950,500 |
| 15 May 2019 | CNY | 10.16 | 10.27 | 10.1 | 10.22 | 10.22 | +0.17 (+1.69%) | 3,593,527 |
| 14 May 2019 | CNY | 9.92 | 10.25 | 9.91 | 10.05 | 10.05 | -0.11 (-1.08%) | 3,718,872 |
| 13 May 2019 | CNY | 10.01 | 10.24 | 10.01 | 10.16 | 10.16 | +0.04 (+0.40%) | 3,554,119 |
| 10 May 2019 | CNY | 9.76 | 10.14 | 9.64 | 10.12 | 10.12 | +0.41 (+4.22%) | 4,821,096 |
| 9 May 2019 | CNY | 9.6 | 9.93 | 9.6 | 9.71 | 9.71 | 0.0 (0.0%) | 2,669,338 |
| 8 May 2019 | CNY | 9.6 | 9.94 | 9.42 | 9.71 | 9.71 | -0.07 (-0.72%) | 2,896,406 |
| 7 May 2019 | CNY | 9.68 | 9.87 | 9.55 | 9.78 | 9.78 | +0.14 (+1.45%) | 3,212,625 |
| 6 May 2019 | CNY | 10.19 | 10.28 | 9.64 | 9.64 | 9.64 | -1.71 (-15.07%) | 6,259,390 |
| 26 Apr 2019 | CNY | 11.19 | 11.76 | 11.11 | 11.35 | 11.35 | +0.14 (+1.25%) | 7,505,390 |
| 25 Apr 2019 | CNY | 11.64 | 11.86 | 11.13 | 11.21 | 11.21 | -0.49 (-4.19%) | 6,994,937 |
| 24 Apr 2019 | CNY | 11.57 | 11.72 | 11.3 | 11.7 | 11.7 | +0.13 (+1.12%) | 5,241,359 |
| 23 Apr 2019 | CNY | 12 | 12.1 | 11.48 | 11.57 | 11.57 | -0.68 (-5.55%) | 8,082,395 |
| 22 Apr 2019 | CNY | 12.31 | 12.65 | 12.03 | 12.25 | 12.25 | -0.03 (-0.24%) | 12,764,155 |
| 19 Apr 2019 | CNY | 11.75 | 12.3 | 11.71 | 12.28 | 12.28 | +0.52 (+4.42%) | 9,421,251 |
| 18 Apr 2019 | CNY | 11.92 | 11.98 | 11.71 | 11.76 | 11.76 | -0.2 (-1.67%) | 5,365,040 |
| 17 Apr 2019 | CNY | 11.78 | 12.05 | 11.71 | 11.96 | 11.96 | +0.12 (+1.01%) | 7,046,188 |
| 16 Apr 2019 | CNY | 11.5 | 11.85 | 11.32 | 11.84 | 11.84 | +0.25 (+2.16%) | 6,648,857 |
| 15 Apr 2019 | CNY | 11.99 | 12.06 | 11.58 | 11.59 | 11.59 | -0.21 (-1.78%) | 6,388,205 |
| 12 Apr 2019 | CNY | 11.77 | 11.89 | 11.56 | 11.8 | 11.8 | +0.06 (+0.51%) | 6,052,532 |
| 11 Apr 2019 | CNY | 12.04 | 12.15 | 11.74 | 11.74 | 11.74 | -0.41 (-3.37%) | 8,927,597 |
| 10 Apr 2019 | CNY | 12.13 | 12.28 | 11.92 | 12.15 | 12.15 | +0.05 (+0.41%) | 9,356,037 |
