| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 13.03 | 14.78 | 13.03 | 14.78 | 14.78 | +0.48 (+3.36%) | 10,361,522 |
| 10 Jun 2019 | CNY | 14.3 | 15.15 | 14.3 | 14.3 | 14.3 | -1.59 (-10.01%) | 7,898,408 |
| 6 Jun 2019 | CNY | 17.3 | 17.3 | 15.28 | 15.89 | 15.89 | -0.98 (-5.81%) | 7,911,804 |
| 5 Jun 2019 | CNY | 16.4 | 16.98 | 16.14 | 16.87 | 16.87 | +0.81 (+5.04%) | 5,628,490 |
| 4 Jun 2019 | CNY | 16.66 | 16.96 | 15.55 | 16.06 | 16.06 | -0.59 (-3.54%) | 5,869,040 |
| 3 Jun 2019 | CNY | 17.79 | 17.79 | 16.5 | 16.65 | 16.65 | -1.12 (-6.30%) | 11,267,811 |
| 31 May 2019 | CNY | 16.86 | 18.09 | 16.86 | 17.77 | 17.77 | +0.89 (+5.27%) | 9,414,523 |
| 30 May 2019 | CNY | 16.42 | 16.88 | 16.24 | 16.88 | 16.88 | +0.42 (+2.55%) | 5,125,345 |
| 29 May 2019 | CNY | 16.52 | 16.66 | 16.2 | 16.46 | 16.46 | -0.06 (-0.36%) | 2,622,737 |
| 28 May 2019 | CNY | 16.94 | 16.94 | 16.42 | 16.52 | 16.52 | -0.24 (-1.43%) | 4,888,852 |
| 27 May 2019 | CNY | 15.85 | 16.76 | 15.85 | 16.76 | 16.76 | +0.7 (+4.36%) | 7,209,672 |
| 24 May 2019 | CNY | 15.95 | 16.18 | 15.94 | 16.06 | 16.06 | -0.04 (-0.25%) | 3,211,337 |
| 23 May 2019 | CNY | 16.53 | 16.53 | 16 | 16.1 | 16.1 | -0.13 (-0.80%) | 4,084,525 |
| 22 May 2019 | CNY | 15.95 | 16.61 | 15.85 | 16.23 | 16.23 | +0.2 (+1.25%) | 5,989,289 |
| 21 May 2019 | CNY | 15.17 | 16.21 | 15.09 | 16.03 | 16.03 | +0.87 (+5.74%) | 4,059,529 |
| 20 May 2019 | CNY | 15.72 | 15.95 | 14.7 | 15.16 | 15.16 | -0.64 (-4.05%) | 4,905,393 |
| 17 May 2019 | CNY | 16.06 | 16.22 | 15.63 | 15.8 | 15.8 | -0.38 (-2.35%) | 5,403,450 |
| 16 May 2019 | CNY | 16.6 | 16.6 | 16.12 | 16.18 | 16.18 | -0.18 (-1.10%) | 6,410,828 |
| 15 May 2019 | CNY | 16.29 | 16.48 | 16.17 | 16.36 | 16.36 | +0.17 (+1.05%) | 5,216,949 |
| 14 May 2019 | CNY | 16.22 | 16.47 | 16.15 | 16.19 | 16.19 | -0.23 (-1.40%) | 4,545,371 |
| 13 May 2019 | CNY | 16.24 | 16.7 | 16.03 | 16.42 | 16.42 | +0.17 (+1.05%) | 7,124,686 |
| 10 May 2019 | CNY | 15.95 | 16.3 | 15.57 | 16.25 | 16.25 | +0.54 (+3.44%) | 8,520,151 |
| 9 May 2019 | CNY | 16.25 | 16.25 | 15.65 | 15.71 | 15.71 | -0.17 (-1.07%) | 6,639,914 |
| 8 May 2019 | CNY | 15.33 | 16.41 | 14.95 | 15.88 | 15.88 | +0.35 (+2.25%) | 10,205,056 |
| 7 May 2019 | CNY | 14.96 | 15.64 | 14.85 | 15.53 | 15.53 | +0.87 (+5.93%) | 10,366,909 |
| 6 May 2019 | CNY | 15 | 15.78 | 14.66 | 14.66 | 14.66 | -1.74 (-10.61%) | 10,302,337 |
| 26 Apr 2019 | CNY | 16.82 | 16.83 | 16.06 | 16.4 | 16.4 | -0.43 (-2.55%) | 11,657,490 |
| 25 Apr 2019 | CNY | 16.47 | 17.59 | 16.47 | 16.83 | 16.83 | +0.36 (+2.19%) | 23,062,690 |
| 24 Apr 2019 | CNY | 15.31 | 16.65 | 15.31 | 16.47 | 16.47 | +0.69 (+4.37%) | 18,433,890 |
| 23 Apr 2019 | CNY | 15.13 | 15.96 | 15.02 | 15.78 | 15.78 | +0.51 (+3.34%) | 19,155,812 |
