| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 14.53 | 14.76 | 14.03 | 14.63 | 14.63 | +0.36 (+2.52%) | 29,498,305 |
| 10 Jun 2019 | CNY | 13.68 | 14.48 | 13.6 | 14.27 | 14.27 | +0.55 (+4.01%) | 23,602,212 |
| 6 Jun 2019 | CNY | 14.25 | 14.25 | 13.71 | 13.72 | 13.72 | -0.85 (-5.83%) | 24,788,770 |
| 5 Jun 2019 | CNY | 13.98 | 15 | 13.68 | 14.57 | 14.57 | +0.72 (+5.20%) | 38,179,865 |
| 4 Jun 2019 | CNY | 13.87 | 14.29 | 13.6 | 13.85 | 13.85 | +0.19 (+1.39%) | 31,319,818 |
| 3 Jun 2019 | CNY | 13.33 | 14 | 12.86 | 13.66 | 13.66 | +0.38 (+2.86%) | 26,121,370 |
| 31 May 2019 | CNY | 13.44 | 13.73 | 13.25 | 13.28 | 13.28 | -0.12 (-0.90%) | 12,835,481 |
| 30 May 2019 | CNY | 13.69 | 13.84 | 13.25 | 13.4 | 13.4 | -0.43 (-3.11%) | 14,612,308 |
| 29 May 2019 | CNY | 13.69 | 14.07 | 13.61 | 13.83 | 13.83 | +0.02 (+0.14%) | 15,138,852 |
| 28 May 2019 | CNY | 13.6 | 14.05 | 13.58 | 13.81 | 13.81 | +0.23 (+1.69%) | 20,817,483 |
| 27 May 2019 | CNY | 13.2 | 13.63 | 13 | 13.58 | 13.58 | +0.49 (+3.74%) | 16,076,619 |
| 24 May 2019 | CNY | 13.43 | 13.6 | 13.02 | 13.09 | 13.09 | -0.21 (-1.58%) | 11,372,400 |
| 23 May 2019 | CNY | 13.67 | 13.85 | 13.2 | 13.3 | 13.3 | -0.48 (-3.48%) | 16,015,081 |
| 22 May 2019 | CNY | 13.88 | 14.35 | 13.7 | 13.78 | 13.78 | -0.12 (-0.86%) | 22,031,308 |
| 21 May 2019 | CNY | 13.59 | 14.1 | 13.3 | 13.9 | 13.9 | +0.36 (+2.66%) | 23,253,914 |
| 20 May 2019 | CNY | 13.19 | 13.8 | 12.72 | 13.54 | 13.54 | +0.39 (+2.97%) | 21,468,811 |
| 17 May 2019 | CNY | 13.84 | 14.15 | 12.92 | 13.15 | 13.15 | -0.71 (-5.12%) | 21,067,939 |
| 16 May 2019 | CNY | 13.94 | 13.95 | 13.5 | 13.86 | 13.86 | -0.21 (-1.49%) | 23,453,198 |
| 15 May 2019 | CNY | 13.9 | 14.23 | 13.67 | 14.07 | 14.07 | +0.48 (+3.53%) | 26,363,683 |
| 14 May 2019 | CNY | 13.06 | 13.8 | 13.01 | 13.59 | 13.59 | +0.23 (+1.72%) | 22,224,131 |
| 13 May 2019 | CNY | 13.3 | 13.73 | 13.1 | 13.36 | 13.36 | -0.18 (-1.33%) | 18,944,450 |
| 10 May 2019 | CNY | 12.91 | 13.58 | 12.09 | 13.54 | 13.54 | +0.97 (+7.72%) | 26,847,607 |
| 9 May 2019 | CNY | 12.51 | 13.01 | 12.5 | 12.57 | 12.57 | -0.19 (-1.49%) | 15,095,315 |
| 8 May 2019 | CNY | 12.58 | 13.3 | 12.35 | 12.76 | 12.76 | -0.34 (-2.60%) | 20,855,586 |
| 7 May 2019 | CNY | 13.21 | 13.82 | 12.69 | 13.1 | 13.1 | -0.55 (-4.03%) | 25,956,390 |
| 6 May 2019 | CNY | 14.5 | 14.5 | 13.65 | 13.65 | 13.65 | -2.17 (-13.72%) | 16,993,090 |
| 26 Apr 2019 | CNY | 15.38 | 16.38 | 15.38 | 15.82 | 15.82 | +0.03 (+0.19%) | 24,455,031 |
| 25 Apr 2019 | CNY | 16.75 | 17.3 | 15.58 | 15.79 | 15.79 | -1.2 (-7.06%) | 34,280,600 |
| 24 Apr 2019 | CNY | 16.83 | 17.27 | 16.53 | 16.99 | 16.99 | +0.51 (+3.09%) | 30,292,293 |
| 23 Apr 2019 | CNY | 16.98 | 17.88 | 16.31 | 16.48 | 16.48 | -0.7 (-4.07%) | 36,617,560 |
