| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 14.05 | 14.67 | 13.8 | 14.63 | 14.63 | +0.58 (+4.13%) | 16,735,882 |
| 10 Jun 2019 | CNY | 14.05 | 14.19 | 13.7 | 14.05 | 14.05 | +0.14 (+1.01%) | 10,817,760 |
| 6 Jun 2019 | CNY | 14.11 | 14.27 | 13.78 | 13.91 | 13.91 | -0.19 (-1.35%) | 10,353,738 |
| 5 Jun 2019 | CNY | 14.25 | 14.33 | 14.03 | 14.1 | 14.1 | +0.01 (+0.07%) | 9,498,252 |
| 4 Jun 2019 | CNY | 14.28 | 14.45 | 13.92 | 14.09 | 14.09 | -0.12 (-0.84%) | 10,333,496 |
| 3 Jun 2019 | CNY | 14.53 | 14.73 | 14.11 | 14.21 | 14.21 | -0.36 (-2.47%) | 12,543,047 |
| 31 May 2019 | CNY | 14.56 | 15.1 | 14.51 | 14.57 | 14.57 | +0.06 (+0.41%) | 18,016,896 |
| 30 May 2019 | CNY | 14.88 | 14.95 | 14.08 | 14.51 | 14.51 | -0.48 (-3.20%) | 20,343,263 |
| 29 May 2019 | CNY | 14.97 | 15.15 | 14.8 | 14.99 | 14.99 | -0.05 (-0.33%) | 7,795,550 |
| 28 May 2019 | CNY | 15.18 | 15.3 | 14.95 | 15.04 | 15.04 | -0.14 (-0.92%) | 12,739,554 |
| 27 May 2019 | CNY | 14.75 | 15.25 | 14.61 | 15.18 | 15.18 | +0.51 (+3.48%) | 12,973,440 |
| 24 May 2019 | CNY | 14.64 | 15.03 | 14.6 | 14.67 | 14.67 | -0.11 (-0.74%) | 11,040,149 |
| 23 May 2019 | CNY | 15.44 | 15.44 | 14.67 | 14.78 | 14.78 | -0.68 (-4.40%) | 15,072,111 |
| 22 May 2019 | CNY | 15.11 | 15.87 | 15.08 | 15.46 | 15.46 | +0.14 (+0.91%) | 17,277,604 |
| 21 May 2019 | CNY | 15.42 | 15.54 | 14.92 | 15.32 | 15.32 | +0.05 (+0.33%) | 14,713,984 |
| 20 May 2019 | CNY | 14.78 | 15.47 | 14.73 | 15.27 | 15.27 | +0.6 (+4.09%) | 18,736,914 |
| 17 May 2019 | CNY | 15.99 | 16.14 | 14.55 | 14.67 | 14.67 | -1.31 (-8.20%) | 24,573,254 |
| 16 May 2019 | CNY | 16.01 | 16.1 | 15.63 | 15.98 | 15.98 | -0.18 (-1.11%) | 15,123,855 |
| 15 May 2019 | CNY | 16.31 | 16.35 | 15.9 | 16.16 | 16.16 | +0.17 (+1.06%) | 15,991,239 |
| 14 May 2019 | CNY | 15.48 | 16.37 | 15.48 | 15.99 | 15.99 | +0.27 (+1.72%) | 16,212,455 |
| 13 May 2019 | CNY | 16.16 | 16.27 | 15.45 | 15.72 | 15.72 | -0.69 (-4.20%) | 17,402,107 |
| 10 May 2019 | CNY | 15.8 | 16.56 | 15.39 | 16.41 | 16.41 | +0.84 (+5.39%) | 20,570,255 |
| 9 May 2019 | CNY | 15.65 | 15.97 | 15.29 | 15.57 | 15.57 | -0.16 (-1.02%) | 14,793,773 |
| 8 May 2019 | CNY | 15.4 | 16.21 | 15.24 | 15.73 | 15.73 | -0.27 (-1.69%) | 22,138,464 |
| 7 May 2019 | CNY | 17.32 | 17.37 | 15.52 | 16 | 16 | -1.19 (-6.92%) | 30,796,858 |
| 6 May 2019 | CNY | 18.17 | 18.2 | 17.19 | 17.19 | 17.19 | -1.82 (-9.57%) | 13,872,728 |
| 26 Apr 2019 | CNY | 19.19 | 19.98 | 18.76 | 19.01 | 19.01 | -0.5 (-2.56%) | 32,745,049 |
| 25 Apr 2019 | CNY | 21.32 | 21.35 | 19.51 | 19.51 | 19.51 | -2.17 (-10.01%) | 35,014,598 |
| 24 Apr 2019 | CNY | 20.99 | 21.7 | 20.4 | 21.68 | 21.68 | +0.96 (+4.63%) | 23,771,076 |
| 23 Apr 2019 | CNY | 21.36 | 21.47 | 20.4 | 20.72 | 20.72 | -0.31 (-1.47%) | 22,072,457 |
