| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 10.13 | 10.55 | 10.09 | 10.49 | 10.49 | +0.34 (+3.35%) | 6,736,229 |
| 10 Jun 2019 | CNY | 10.29 | 10.47 | 10.1 | 10.15 | 10.15 | -0.12 (-1.17%) | 5,330,109 |
| 6 Jun 2019 | CNY | 10.27 | 10.43 | 10.23 | 10.27 | 10.27 | -0.04 (-0.39%) | 6,282,890 |
| 5 Jun 2019 | CNY | 10.65 | 10.82 | 10.2 | 10.31 | 10.31 | -0.34 (-3.19%) | 5,450,610 |
| 4 Jun 2019 | CNY | 10.76 | 11.08 | 10.3 | 10.65 | 10.65 | -0.11 (-1.02%) | 10,443,241 |
| 3 Jun 2019 | CNY | 11.12 | 11.15 | 10.68 | 10.76 | 10.76 | -0.6 (-5.28%) | 11,731,345 |
| 31 May 2019 | CNY | 11.32 | 11.58 | 11.18 | 11.36 | 11.36 | +0.26 (+2.34%) | 9,906,712 |
| 30 May 2019 | CNY | 11.2 | 11.21 | 10.88 | 11.1 | 11.1 | -0.18 (-1.60%) | 5,686,465 |
| 29 May 2019 | CNY | 11.08 | 11.34 | 10.93 | 11.28 | 11.28 | +0.08 (+0.71%) | 7,578,384 |
| 28 May 2019 | CNY | 11.15 | 11.48 | 11.1 | 11.2 | 11.2 | +0.05 (+0.45%) | 9,402,249 |
| 27 May 2019 | CNY | 10.76 | 11.29 | 10.76 | 11.15 | 11.15 | +0.5 (+4.69%) | 10,643,555 |
| 24 May 2019 | CNY | 10.92 | 10.92 | 10.58 | 10.65 | 10.65 | -0.33 (-3.01%) | 5,691,641 |
| 23 May 2019 | CNY | 10.85 | 11.25 | 10.83 | 10.98 | 10.98 | 0.0 (0.0%) | 7,402,186 |
| 22 May 2019 | CNY | 11.09 | 11.42 | 10.86 | 10.98 | 10.98 | -0.07 (-0.63%) | 8,807,129 |
| 21 May 2019 | CNY | 10.96 | 11.2 | 10.93 | 11.05 | 11.05 | +0.02 (+0.18%) | 6,516,250 |
| 20 May 2019 | CNY | 11.37 | 11.48 | 10.71 | 11.03 | 11.03 | -0.35 (-3.08%) | 11,508,798 |
| 17 May 2019 | CNY | 11.49 | 11.67 | 11.15 | 11.38 | 11.38 | -0.1 (-0.87%) | 15,170,501 |
| 16 May 2019 | CNY | 11.7 | 12.1 | 11.33 | 11.48 | 11.48 | -0.06 (-0.52%) | 27,273,033 |
| 15 May 2019 | CNY | 10.65 | 11.54 | 10.61 | 11.54 | 11.54 | +1.05 (+10.01%) | 26,168,516 |
| 14 May 2019 | CNY | 10.3 | 10.73 | 10.29 | 10.49 | 10.49 | +0.07 (+0.67%) | 9,043,141 |
| 13 May 2019 | CNY | 10.34 | 10.68 | 10.26 | 10.42 | 10.42 | +0.02 (+0.19%) | 8,161,264 |
| 10 May 2019 | CNY | 10 | 10.45 | 9.9 | 10.4 | 10.4 | +0.47 (+4.73%) | 8,250,963 |
| 9 May 2019 | CNY | 10 | 10.25 | 9.86 | 9.93 | 9.93 | -0.13 (-1.29%) | 4,808,948 |
| 8 May 2019 | CNY | 9.74 | 10.35 | 9.59 | 10.06 | 10.06 | +0.27 (+2.76%) | 8,469,139 |
| 7 May 2019 | CNY | 9.47 | 9.9 | 9.47 | 9.79 | 9.79 | +0.33 (+3.49%) | 6,261,301 |
| 6 May 2019 | CNY | 9.93 | 10 | 9.28 | 9.46 | 9.46 | -0.63 (-6.24%) | 9,463,900 |
| 26 Apr 2019 | CNY | 10.04 | 10.25 | 9.93 | 10.09 | 10.09 | +0.07 (+0.70%) | 5,783,578 |
| 25 Apr 2019 | CNY | 10.49 | 10.62 | 9.92 | 10.02 | 10.02 | -0.48 (-4.57%) | 10,088,598 |
| 24 Apr 2019 | CNY | 10.48 | 10.59 | 10.32 | 10.5 | 10.5 | +0.02 (+0.19%) | 4,448,017 |
| 23 Apr 2019 | CNY | 10.7 | 10.79 | 10.2 | 10.48 | 10.48 | -0.19 (-1.78%) | 8,976,366 |
