| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 11.6 | 11.95 | 11.6 | 11.8278 | 11.8278 | +0.228 (+1.96%) | 16,354,670 |
| 10 Jun 2019 | CNY | 11.4 | 11.7056 | 11.4 | 11.6 | 11.6 | +0.206 (+1.80%) | 9,692,483 |
| 6 Jun 2019 | CNY | 11.5278 | 11.5778 | 11.3833 | 11.3944 | 11.3944 | -0.05 (-0.44%) | 9,267,478 |
| 5 Jun 2019 | CNY | 11.4444 | 11.6389 | 11.4333 | 11.4444 | 11.4444 | +0.061 (+0.54%) | 12,619,449 |
| 4 Jun 2019 | CNY | 11.7278 | 11.8278 | 11.1944 | 11.3833 | 11.3833 | -0.372 (-3.17%) | 17,842,426 |
| 3 Jun 2019 | CNY | 11.8056 | 11.9444 | 11.6944 | 11.7556 | 11.7556 | -0.133 (-1.12%) | 11,114,505 |
| 31 May 2019 | CNY | 11.9944 | 12.0556 | 11.8167 | 11.8889 | 11.8889 | -0.067 (-0.56%) | 10,779,859 |
| 30 May 2019 | CNY | 11.9556 | 12.0056 | 11.8167 | 11.9556 | 11.9556 | -0.061 (-0.51%) | 7,380,207 |
| 29 May 2019 | CNY | 12.0667 | 12.1111 | 11.9556 | 12.0167 | 12.0167 | -0.128 (-1.05%) | 7,635,652 |
| 28 May 2019 | CNY | 12.1556 | 12.1667 | 12.0111 | 12.1444 | 12.1444 | +0.056 (+0.46%) | 19,575,934 |
| 27 May 2019 | CNY | 11.8278 | 12.1556 | 11.7833 | 12.0889 | 12.0889 | +0.261 (+2.21%) | 11,268,325 |
| 24 May 2019 | CNY | 11.6833 | 11.8722 | 11.65 | 11.8278 | 11.8278 | +0.111 (+0.95%) | 7,267,755 |
| 23 May 2019 | CNY | 11.8556 | 11.8889 | 11.6722 | 11.7167 | 11.7167 | -0.117 (-0.99%) | 8,613,041 |
| 22 May 2019 | CNY | 11.8833 | 12 | 11.7611 | 11.8333 | 11.8333 | -0.067 (-0.56%) | 8,833,483 |
| 21 May 2019 | CNY | 11.75 | 11.9333 | 11.6944 | 11.9 | 11.9 | +0.2 (+1.71%) | 9,124,435 |
| 20 May 2019 | CNY | 11.7111 | 11.7889 | 11.5778 | 11.7 | 11.7 | -0.078 (-0.66%) | 12,341,046 |
| 17 May 2019 | CNY | 12.0778 | 12.1556 | 11.7278 | 11.7778 | 11.7778 | -0.3 (-2.48%) | 13,792,896 |
| 16 May 2019 | CNY | 12.1111 | 12.1722 | 11.9833 | 12.0778 | 12.0778 | -0.033 (-0.27%) | 10,986,332 |
| 15 May 2019 | CNY | 11.9444 | 12.2056 | 11.8278 | 12.1111 | 12.1111 | +0.294 (+2.49%) | 16,846,270 |
| 14 May 2019 | CNY | 11.6944 | 11.9722 | 11.6944 | 11.8167 | 11.8167 | +0.089 (+0.76%) | 17,296,398 |
| 13 May 2019 | CNY | 11.8111 | 11.9611 | 11.5722 | 11.7278 | 11.7278 | -0.222 (-1.86%) | 15,086,269 |
| 10 May 2019 | CNY | 11.8111 | 11.9944 | 11.5111 | 11.95 | 11.95 | +0.244 (+2.09%) | 20,947,053 |
| 9 May 2019 | CNY | 11.9556 | 12.1111 | 11.7 | 11.7056 | 11.7056 | -0.35 (-2.90%) | 12,983,700 |
| 8 May 2019 | CNY | 12.0444 | 12.3 | 12 | 12.0556 | 12.0556 | -0.205 (-1.68%) | 11,704,658 |
| 7 May 2019 | CNY | 12.0833 | 12.3722 | 12.0222 | 12.2611 | 12.2611 | +0.194 (+1.61%) | 17,340,215 |
| 6 May 2019 | CNY | 12.2222 | 12.4444 | 11.8611 | 12.0667 | 12.0667 | -0.217 (-1.76%) | 26,130,259 |
| 26 Apr 2019 | CNY | 12.3444 | 12.5444 | 12.2222 | 12.2833 | 12.2833 | -0.117 (-0.94%) | 17,139,783 |
| 25 Apr 2019 | CNY | 12.4722 | 12.8056 | 12.3778 | 12.4 | 12.4 | -0.061 (-0.49%) | 22,194,984 |
| 24 Apr 2019 | CNY | 12.6611 | 12.6778 | 12.2556 | 12.4611 | 12.4611 | -0.172 (-1.36%) | 19,681,414 |
| 23 Apr 2019 | CNY | 12.6389 | 12.8778 | 12.5167 | 12.6333 | 12.6333 | 0.0 (0.0%) | 14,176,423 |
